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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 3,615 | 3,660 | 3,595 | 3,630 | +45 | +1.3% | 197,900 |
| 2018/12/14 | 3,670 | 3,670 | 3,585 | 3,585 | -90 | -2.4% | 210,400 |
| 2018/12/13 | 3,625 | 3,725 | 3,615 | 3,675 | +70 | +1.9% | 155,900 |
| 2018/12/12 | 3,565 | 3,610 | 3,540 | 3,605 | +85 | +2.4% | 135,500 |
| 2018/12/11 | 3,555 | 3,570 | 3,495 | 3,520 | -20 | -0.6% | 144,900 |
| 2018/12/10 | 3,580 | 3,615 | 3,525 | 3,540 | -110 | -3% | 126,400 |
| 2018/12/07 | 3,675 | 3,680 | 3,585 | 3,650 | -20 | -0.5% | 179,200 |
| 2018/12/06 | 3,710 | 3,720 | 3,625 | 3,670 | -65 | -1.7% | 119,700 |
| 2018/12/05 | 3,670 | 3,765 | 3,655 | 3,735 | -25 | -0.7% | 126,300 |
| 2018/12/04 | 3,860 | 3,860 | 3,760 | 3,760 | -140 | -3.6% | 215,900 |
| 2018/12/03 | 3,920 | 3,960 | 3,880 | 3,900 | +75 | +2% | 292,600 |
| 2018/11/30 | 3,735 | 3,830 | 3,735 | 3,825 | +115 | +3.1% | 351,500 |
| 2018/11/29 | 3,715 | 3,800 | 3,690 | 3,710 | +100 | +2.8% | 246,400 |
| 2018/11/28 | 3,625 | 3,675 | 3,595 | 3,610 | -15 | -0.4% | 194,700 |
| 2018/11/27 | 3,650 | 3,660 | 3,580 | 3,625 | +10 | +0.3% | 129,200 |
| 2018/11/26 | 3,495 | 3,640 | 3,490 | 3,615 | +115 | +3.3% | 315,500 |
| 2018/11/22 | 3,445 | 3,505 | 3,415 | 3,500 | +60 | +1.7% | 129,800 |
| 2018/11/21 | 3,390 | 3,455 | 3,365 | 3,440 | -20 | -0.6% | 104,000 |
| 2018/11/20 | 3,460 | 3,500 | 3,440 | 3,460 | -75 | -2.1% | 140,300 |
| 2018/11/19 | 3,450 | 3,550 | 3,440 | 3,535 | +130 | +3.8% | 342,900 |
| 2018/11/16 | 3,465 | 3,480 | 3,380 | 3,405 | -50 | -1.4% | 172,800 |
| 2018/11/15 | 3,400 | 3,465 | 3,390 | 3,455 | +35 | +1% | 191,800 |
| 2018/11/14 | 3,340 | 3,435 | 3,340 | 3,420 | +95 | +2.9% | 145,800 |
| 2018/11/13 | 3,405 | 3,405 | 3,290 | 3,325 | -100 | -2.9% | 197,600 |
| 2018/11/12 | 3,395 | 3,475 | 3,375 | 3,425 | +60 | +1.8% | 202,900 |
| 2018/11/09 | 3,400 | 3,430 | 3,345 | 3,365 | -25 | -0.7% | 197,000 |
| 2018/11/08 | 3,405 | 3,430 | 3,375 | 3,390 | +45 | +1.3% | 181,800 |
| 2018/11/07 | 3,345 | 3,395 | 3,305 | 3,345 | ±0 | ±0% | 208,700 |
| 2018/11/06 | 3,375 | 3,405 | 3,340 | 3,345 | -5 | -0.1% | 187,800 |
| 2018/11/05 | 3,400 | 3,425 | 3,340 | 3,350 | -85 | -2.5% | 263,000 |
| 2018/11/02 | 3,405 | 3,500 | 3,365 | 3,435 | +75 | +2.2% | 278,800 |
| 2018/11/01 | 3,330 | 3,415 | 3,330 | 3,360 | ±0 | ±0% | 237,600 |
| 2018/10/31 | 3,250 | 3,375 | 3,215 | 3,360 | +165 | +5.2% | 396,200 |
| 2018/10/30 | 2,993 | 3,295 | 2,980 | 3,195 | +202 | +6.7% | 733,700 |
| 2018/10/29 | 3,155 | 3,210 | 2,975 | 2,993 | -257 | -7.9% | 665,300 |
| 2018/10/26 | 3,555 | 3,595 | 3,245 | 3,250 | -415 | -11.3% | 1,000,800 |
| 2018/10/25 | 3,905 | 3,905 | 3,645 | 3,665 | -335 | -8.4% | 322,500 |
| 2018/10/24 | 3,965 | 4,030 | 3,935 | 4,000 | +25 | +0.6% | 105,000 |
| 2018/10/23 | 4,100 | 4,110 | 3,965 | 3,975 | -170 | -4.1% | 241,000 |
| 2018/10/22 | 4,110 | 4,180 | 4,075 | 4,145 | +5 | +0.1% | 107,100 |
| 2018/10/19 | 4,085 | 4,150 | 4,070 | 4,140 | -10 | -0.2% | 113,400 |
| 2018/10/18 | 4,215 | 4,225 | 4,145 | 4,150 | -50 | -1.2% | 122,700 |
| 2018/10/17 | 4,170 | 4,215 | 4,165 | 4,200 | +95 | +2.3% | 189,100 |
| 2018/10/16 | 4,100 | 4,135 | 4,095 | 4,105 | -10 | -0.2% | 134,900 |
| 2018/10/15 | 4,155 | 4,170 | 4,110 | 4,115 | -65 | -1.6% | 188,100 |
| 2018/10/12 | 4,250 | 4,290 | 4,170 | 4,180 | -90 | -2.1% | 340,200 |
| 2018/10/11 | 4,250 | 4,335 | 4,235 | 4,270 | -165 | -3.7% | 185,100 |
| 2018/10/10 | 4,400 | 4,470 | 4,385 | 4,435 | -20 | -0.4% | 118,800 |
| 2018/10/09 | 4,480 | 4,505 | 4,425 | 4,455 | -95 | -2.1% | 178,700 |
| 2018/10/05 | 4,520 | 4,575 | 4,505 | 4,550 | +10 | +0.2% | 160,700 |
1601～
1650
件表示中 / 3740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 | 361,500円 | +6.6% | +4.6% | 3.76% | 12.30倍 | 1.30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 |
| カネカ | 405,200円 | +1.6% | +15.6% | 3.95% | 7.70倍 | 0.54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 |
| 日触媒 | 167,300円 | -1.1% | -13.8% | 5.98% | 16.90倍 | 0.66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 |
| ＵＢＥ | 229,800円 | +0.7% | +67.6% | 4.79% | 8.12倍 | 0.57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 |
| 大阪ソーダ | 178,300円 | +5.8% | +27.9% | 1.12% | 18.24倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
