アイカ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 3,520 | 3,545 | 3,480 | 3,485 | -15 | -0.4% | 114,000 |
| 2019/11/28 | 3,490 | 3,510 | 3,485 | 3,500 | ±0 | ±0% | 125,800 |
| 2019/11/27 | 3,505 | 3,520 | 3,475 | 3,500 | +25 | +0.7% | 112,500 |
| 2019/11/26 | 3,570 | 3,570 | 3,475 | 3,475 | -50 | -1.4% | 161,100 |
| 2019/11/25 | 3,520 | 3,535 | 3,505 | 3,525 | +50 | +1.4% | 113,100 |
| 2019/11/22 | 3,480 | 3,515 | 3,465 | 3,475 | -5 | -0.1% | 206,000 |
| 2019/11/21 | 3,460 | 3,490 | 3,430 | 3,480 | +110 | +3.3% | 249,600 |
| 2019/11/20 | 3,380 | 3,410 | 3,335 | 3,370 | -30 | -0.9% | 151,000 |
| 2019/11/19 | 3,370 | 3,400 | 3,350 | 3,400 | +10 | +0.3% | 146,900 |
| 2019/11/18 | 3,415 | 3,415 | 3,360 | 3,390 | -40 | -1.2% | 172,200 |
| 2019/11/15 | 3,415 | 3,470 | 3,405 | 3,430 | +35 | +1% | 189,400 |
| 2019/11/14 | 3,450 | 3,455 | 3,380 | 3,395 | -50 | -1.5% | 261,400 |
| 2019/11/13 | 3,480 | 3,485 | 3,440 | 3,445 | -35 | -1% | 148,200 |
| 2019/11/12 | 3,450 | 3,485 | 3,445 | 3,480 | +10 | +0.3% | 136,900 |
| 2019/11/11 | 3,465 | 3,475 | 3,440 | 3,470 | +20 | +0.6% | 172,400 |
| 2019/11/08 | 3,460 | 3,485 | 3,440 | 3,450 | +15 | +0.4% | 272,100 |
| 2019/11/07 | 3,470 | 3,490 | 3,420 | 3,435 | -30 | -0.9% | 299,500 |
| 2019/11/06 | 3,510 | 3,515 | 3,425 | 3,465 | -60 | -1.7% | 259,300 |
| 2019/11/05 | 3,320 | 3,530 | 3,310 | 3,525 | +65 | +1.9% | 230,600 |
| 2019/11/01 | 3,445 | 3,465 | 3,400 | 3,460 | -5 | -0.1% | 92,300 |
| 2019/10/31 | 3,490 | 3,490 | 3,440 | 3,465 | ±0 | ±0% | 100,500 |
| 2019/10/30 | 3,480 | 3,480 | 3,450 | 3,465 | -15 | -0.4% | 148,300 |
| 2019/10/29 | 3,505 | 3,530 | 3,460 | 3,480 | -20 | -0.6% | 143,900 |
| 2019/10/28 | 3,490 | 3,505 | 3,465 | 3,500 | +10 | +0.3% | 86,600 |
| 2019/10/25 | 3,490 | 3,500 | 3,475 | 3,490 | +15 | +0.4% | 121,200 |
| 2019/10/24 | 3,495 | 3,495 | 3,465 | 3,475 | +10 | +0.3% | 93,800 |
| 2019/10/23 | 3,460 | 3,485 | 3,395 | 3,465 | +25 | +0.7% | 117,200 |
| 2019/10/21 | 3,420 | 3,460 | 3,420 | 3,440 | +30 | +0.9% | 72,500 |
| 2019/10/18 | 3,440 | 3,450 | 3,375 | 3,410 | -10 | -0.3% | 162,700 |
| 2019/10/17 | 3,425 | 3,460 | 3,410 | 3,420 | -5 | -0.1% | 182,000 |
| 2019/10/16 | 3,440 | 3,490 | 3,395 | 3,425 | +25 | +0.7% | 210,300 |
| 2019/10/15 | 3,350 | 3,430 | 3,350 | 3,400 | +105 | +3.2% | 219,300 |
| 2019/10/11 | 3,280 | 3,310 | 3,275 | 3,295 | +20 | +0.6% | 138,600 |
| 2019/10/10 | 3,300 | 3,310 | 3,235 | 3,275 | +5 | +0.2% | 137,000 |
| 2019/10/09 | 3,215 | 3,275 | 3,215 | 3,270 | +25 | +0.8% | 137,400 |
| 2019/10/08 | 3,200 | 3,260 | 3,200 | 3,245 | +70 | +2.2% | 137,700 |
| 2019/10/07 | 3,150 | 3,175 | 3,140 | 3,175 | +35 | +1.1% | 87,300 |
| 2019/10/04 | 3,125 | 3,150 | 3,105 | 3,140 | ±0 | ±0% | 139,500 |
| 2019/10/03 | 3,135 | 3,150 | 3,105 | 3,140 | -65 | -2% | 105,800 |
| 2019/10/02 | 3,195 | 3,220 | 3,160 | 3,205 | -25 | -0.8% | 149,000 |
| 2019/10/01 | 3,200 | 3,245 | 3,195 | 3,230 | +50 | +1.6% | 107,400 |
| 2019/09/30 | 3,170 | 3,215 | 3,150 | 3,180 | -45 | -1.4% | 174,500 |
| 2019/09/27 | 3,265 | 3,265 | 3,175 | 3,225 | -65 | -2% | 218,700 |
| 2019/09/26 | 3,345 | 3,365 | 3,270 | 3,290 | ±0 | ±0% | 221,200 |
| 2019/09/25 | 3,285 | 3,305 | 3,260 | 3,290 | +15 | +0.5% | 158,300 |
| 2019/09/24 | 3,280 | 3,325 | 3,275 | 3,275 | +30 | +0.9% | 154,600 |
| 2019/09/20 | 3,230 | 3,275 | 3,230 | 3,245 | -40 | -1.2% | 274,500 |
| 2019/09/19 | 3,240 | 3,300 | 3,240 | 3,285 | +70 | +2.2% | 199,500 |
| 2019/09/18 | 3,225 | 3,235 | 3,175 | 3,215 | -10 | -0.3% | 154,200 |
| 2019/09/17 | 3,210 | 3,240 | 3,205 | 3,225 | ±0 | ±0% | 177,500 |
1401～
1450
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「アイカ工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アイカ工 | 382,000円 | +6.6% | +4.6% | 3.56% | 12.92倍 | 1.36倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| 日触媒 | 185,300円 | -1.1% | -13.8% | 5.40% | 18.72倍 | 0.73倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| カネカ | 436,900円 | +1.6% | +15.6% | 3.66% | 8.19倍 | 0.57倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| 大阪ソーダ | 188,300円 | +5.8% | +27.9% | 1.06% | 19.19倍 | 2.04倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| ＵＢＥ | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
