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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,293 | 3,351 | 3,279 | 3,335 | -31 | -0.9% | 255,400 |
| 2024/11/01 | 3,308 | 3,382 | 3,293 | 3,366 | +56 | +1.7% | 412,700 |
| 2024/10/31 | 3,319 | 3,360 | 3,251 | 3,310 | -2 | -0.1% | 421,500 |
| 2024/10/30 | 3,273 | 3,323 | 3,249 | 3,312 | +39 | +1.2% | 546,200 |
| 2024/10/29 | 3,272 | 3,285 | 3,253 | 3,273 | +1 | ±0% | 288,400 |
| 2024/10/28 | 3,244 | 3,283 | 3,232 | 3,272 | +18 | +0.6% | 197,300 |
| 2024/10/25 | 3,309 | 3,309 | 3,241 | 3,254 | -38 | -1.2% | 288,000 |
| 2024/10/24 | 3,294 | 3,301 | 3,277 | 3,292 | -7 | -0.2% | 480,400 |
| 2024/10/23 | 3,308 | 3,339 | 3,291 | 3,299 | -8 | -0.2% | 204,500 |
| 2024/10/22 | 3,305 | 3,327 | 3,290 | 3,307 | +2 | +0.1% | 236,600 |
| 2024/10/21 | 3,323 | 3,324 | 3,289 | 3,305 | -17 | -0.5% | 191,000 |
| 2024/10/18 | 3,329 | 3,347 | 3,314 | 3,322 | -7 | -0.2% | 201,400 |
| 2024/10/17 | 3,319 | 3,360 | 3,308 | 3,329 | +10 | +0.3% | 451,400 |
| 2024/10/16 | 3,280 | 3,343 | 3,273 | 3,319 | +3 | +0.1% | 1,376,100 |
| 2024/10/15 | 3,300 | 3,317 | 3,273 | 3,316 | +16 | +0.5% | 304,200 |
| 2024/10/11 | 3,286 | 3,304 | 3,271 | 3,300 | -5 | -0.2% | 288,600 |
| 2024/10/10 | 3,305 | 3,315 | 3,269 | 3,305 | +1 | ±0% | 387,500 |
| 2024/10/09 | 3,249 | 3,304 | 3,238 | 3,304 | +49 | +1.5% | 1,113,700 |
| 2024/10/08 | 3,288 | 3,309 | 3,236 | 3,255 | -68 | -2% | 1,048,700 |
| 2024/10/07 | 3,318 | 3,340 | 3,303 | 3,323 | +5 | +0.2% | 439,800 |
| 2024/10/04 | 3,275 | 3,336 | 3,275 | 3,318 | +13 | +0.4% | 373,100 |
| 2024/10/03 | 3,330 | 3,346 | 3,290 | 3,305 | +15 | +0.5% | 404,100 |
| 2024/10/02 | 3,298 | 3,355 | 3,276 | 3,290 | -47 | -1.4% | 389,900 |
| 2024/10/01 | 3,327 | 3,373 | 3,314 | 3,337 | -60 | -1.8% | 671,600 |
| 2024/09/30 | 3,350 | 3,427 | 3,350 | 3,397 | -23 | -0.7% | 191,300 |
| 2024/09/27 | 3,407 | 3,433 | 3,390 | 3,420 | -25 | -0.7% | 108,100 |
| 2024/09/26 | 3,403 | 3,460 | 3,395 | 3,445 | +51 | +1.5% | 203,300 |
| 2024/09/25 | 3,351 | 3,411 | 3,349 | 3,394 | +32 | +1% | 156,700 |
| 2024/09/24 | 3,390 | 3,395 | 3,356 | 3,362 | +11 | +0.3% | 138,500 |
| 2024/09/20 | 3,364 | 3,379 | 3,337 | 3,351 | +5 | +0.1% | 243,800 |
| 2024/09/19 | 3,342 | 3,358 | 3,320 | 3,346 | +26 | +0.8% | 119,000 |
| 2024/09/18 | 3,328 | 3,344 | 3,304 | 3,320 | -6 | -0.2% | 102,500 |
| 2024/09/17 | 3,344 | 3,344 | 3,297 | 3,326 | +15 | +0.5% | 136,600 |
| 2024/09/13 | 3,321 | 3,326 | 3,292 | 3,311 | -26 | -0.8% | 162,000 |
| 2024/09/12 | 3,310 | 3,354 | 3,301 | 3,337 | +31 | +0.9% | 160,100 |
| 2024/09/11 | 3,320 | 3,329 | 3,283 | 3,306 | -20 | -0.6% | 229,800 |
| 2024/09/10 | 3,280 | 3,350 | 3,280 | 3,326 | +74 | +2.3% | 274,400 |
| 2024/09/09 | 3,210 | 3,252 | 3,201 | 3,252 | -9 | -0.3% | 127,900 |
| 2024/09/06 | 3,304 | 3,312 | 3,251 | 3,261 | -27 | -0.8% | 93,500 |
| 2024/09/05 | 3,290 | 3,311 | 3,281 | 3,288 | ±0 | ±0% | 103,800 |
| 2024/09/04 | 3,290 | 3,329 | 3,283 | 3,288 | -29 | -0.9% | 111,000 |
| 2024/09/03 | 3,311 | 3,335 | 3,304 | 3,317 | -6 | -0.2% | 64,400 |
| 2024/09/02 | 3,349 | 3,352 | 3,285 | 3,323 | -26 | -0.8% | 143,500 |
| 2024/08/30 | 3,324 | 3,363 | 3,317 | 3,349 | +37 | +1.1% | 134,800 |
| 2024/08/29 | 3,346 | 3,350 | 3,298 | 3,312 | -28 | -0.8% | 418,500 |
| 2024/08/28 | 3,333 | 3,348 | 3,320 | 3,340 | +5 | +0.1% | 154,800 |
| 2024/08/27 | 3,340 | 3,346 | 3,311 | 3,335 | +9 | +0.3% | 132,000 |
| 2024/08/26 | 3,322 | 3,329 | 3,293 | 3,326 | -1 | ±0% | 116,400 |
| 2024/08/23 | 3,297 | 3,337 | 3,297 | 3,327 | +34 | +1% | 111,600 |
| 2024/08/22 | 3,296 | 3,296 | 3,267 | 3,293 | -10 | -0.3% | 156,600 |
101～
150
件表示中 / 3673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 | 326,900円 | +5.7% | +8.3% | 3.73% | 12.67倍 | 1.19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 |
| エフピコ | 288,500円 | +6.3% | +7.3% | 1.98% | 19.24倍 | 1.59倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| カネカ | 349,800円 | +5.0% | +23.2% | 3.72% | 8.81倍 | 0.48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 |
| 日化薬 | 132,100円 | +10.9% | +91.8% | 4.54% | 11.84倍 | 0.81倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| ＵＢＥ | 199,500円 | +4.7% | -45.0% | 5.51% | - | 0.49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
