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 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 3,815 | 3,860 | 3,760 | 3,800 | -60 | -1.6% | 144,900 |
| 2019/03/12 | 3,810 | 3,870 | 3,790 | 3,860 | +85 | +2.3% | 164,300 |
| 2019/03/11 | 3,735 | 3,785 | 3,700 | 3,775 | +75 | +2% | 143,400 |
| 2019/03/08 | 3,750 | 3,780 | 3,695 | 3,700 | -150 | -3.9% | 205,900 |
| 2019/03/07 | 3,840 | 3,870 | 3,815 | 3,850 | -35 | -0.9% | 145,300 |
| 2019/03/06 | 3,865 | 3,905 | 3,845 | 3,885 | -25 | -0.6% | 144,900 |
| 2019/03/05 | 3,920 | 3,945 | 3,880 | 3,910 | -25 | -0.6% | 138,500 |
| 2019/03/04 | 3,935 | 3,950 | 3,860 | 3,935 | +65 | +1.7% | 135,400 |
| 2019/03/01 | 3,855 | 3,895 | 3,850 | 3,870 | -5 | -0.1% | 98,000 |
| 2019/02/28 | 3,885 | 3,895 | 3,830 | 3,875 | -10 | -0.3% | 122,200 |
| 2019/02/27 | 3,885 | 3,900 | 3,840 | 3,885 | ±0 | ±0% | 137,500 |
| 2019/02/26 | 3,900 | 3,935 | 3,865 | 3,885 | -25 | -0.6% | 93,400 |
| 2019/02/25 | 3,860 | 3,925 | 3,860 | 3,910 | +60 | +1.6% | 104,300 |
| 2019/02/22 | 3,850 | 3,865 | 3,820 | 3,850 | -40 | -1% | 73,800 |
| 2019/02/21 | 3,890 | 3,915 | 3,855 | 3,890 | +30 | +0.8% | 190,900 |
| 2019/02/20 | 3,850 | 3,890 | 3,835 | 3,860 | +20 | +0.5% | 91,000 |
| 2019/02/19 | 3,820 | 3,855 | 3,790 | 3,840 | -25 | -0.6% | 182,100 |
| 2019/02/18 | 3,830 | 3,865 | 3,785 | 3,865 | +150 | +4% | 187,400 |
| 2019/02/15 | 3,715 | 3,750 | 3,690 | 3,715 | -70 | -1.8% | 184,100 |
| 2019/02/14 | 3,860 | 3,865 | 3,640 | 3,785 | -70 | -1.8% | 172,000 |
| 2019/02/13 | 3,810 | 3,865 | 3,760 | 3,855 | +115 | +3.1% | 124,200 |
| 2019/02/12 | 3,675 | 3,755 | 3,655 | 3,740 | +100 | +2.7% | 172,300 |
| 2019/02/08 | 3,725 | 3,735 | 3,610 | 3,640 | -155 | -4.1% | 190,200 |
| 2019/02/07 | 3,875 | 3,885 | 3,780 | 3,795 | -90 | -2.3% | 82,400 |
| 2019/02/06 | 3,910 | 3,915 | 3,875 | 3,885 | +15 | +0.4% | 92,700 |
| 2019/02/05 | 3,890 | 3,910 | 3,860 | 3,870 | -25 | -0.6% | 101,800 |
| 2019/02/04 | 3,770 | 3,905 | 3,770 | 3,895 | +65 | +1.7% | 131,000 |
| 2019/02/01 | 3,755 | 3,840 | 3,755 | 3,830 | +15 | +0.4% | 169,500 |
| 2019/01/31 | 3,865 | 3,920 | 3,760 | 3,815 | +160 | +4.4% | 340,800 |
| 2019/01/30 | 3,680 | 3,725 | 3,615 | 3,655 | -10 | -0.3% | 232,200 |
| 2019/01/29 | 3,600 | 3,680 | 3,590 | 3,665 | +50 | +1.4% | 108,400 |
| 2019/01/28 | 3,605 | 3,670 | 3,600 | 3,615 | -60 | -1.6% | 152,000 |
| 2019/01/25 | 3,595 | 3,700 | 3,595 | 3,675 | +25 | +0.7% | 168,400 |
| 2019/01/24 | 3,610 | 3,670 | 3,595 | 3,650 | -15 | -0.4% | 146,800 |
| 2019/01/23 | 3,690 | 3,700 | 3,645 | 3,665 | -70 | -1.9% | 159,700 |
| 2019/01/22 | 3,775 | 3,785 | 3,710 | 3,735 | -35 | -0.9% | 121,300 |
| 2019/01/21 | 3,815 | 3,825 | 3,760 | 3,770 | +20 | +0.5% | 100,100 |
| 2019/01/18 | 3,685 | 3,780 | 3,685 | 3,750 | +80 | +2.2% | 147,800 |
| 2019/01/17 | 3,685 | 3,745 | 3,650 | 3,670 | +35 | +1% | 126,100 |
| 2019/01/16 | 3,585 | 3,725 | 3,555 | 3,635 | -20 | -0.5% | 211,700 |
| 2019/01/15 | 3,515 | 3,675 | 3,510 | 3,655 | +70 | +2% | 183,900 |
| 2019/01/11 | 3,640 | 3,645 | 3,570 | 3,585 | -10 | -0.3% | 124,700 |
| 2019/01/10 | 3,610 | 3,625 | 3,565 | 3,595 | -90 | -2.4% | 149,900 |
| 2019/01/09 | 3,680 | 3,705 | 3,665 | 3,685 | +15 | +0.4% | 103,800 |
| 2019/01/08 | 3,700 | 3,705 | 3,640 | 3,670 | +40 | +1.1% | 156,900 |
| 2019/01/07 | 3,585 | 3,655 | 3,570 | 3,630 | +185 | +5.4% | 186,200 |
| 2019/01/04 | 3,545 | 3,560 | 3,425 | 3,445 | -235 | -6.4% | 199,100 |
| 2018/12/28 | 3,695 | 3,735 | 3,670 | 3,680 | -15 | -0.4% | 198,900 |
| 2018/12/27 | 3,580 | 3,700 | 3,565 | 3,695 | +255 | +7.4% | 245,400 |
| 2018/12/26 | 3,390 | 3,495 | 3,370 | 3,440 | +120 | +3.6% | 237,400 |
1501～
1550
件表示中 / 3695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 | 355,300円 | +6.6% | +4.6% | 3.83% | 12.19倍 | 1.29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 |
| ＤＩＣ | 274,700円 | +3.6% | +16.1% | 3.64% | 10.84倍 | 0.65倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| エフピコ | 294,600円 | +4.1% | +6.2% | 2.09% | 18.09倍 | 1.55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 |
| ＵＢＥ | 224,800円 | +4.0% | -38.3% | 4.89% | - | 0.55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 |
| カネカ | 355,400円 | +5.0% | +23.2% | 3.66% | 8.95倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
