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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 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 |
| 2018/10/04 | 4,595 | 4,595 | 4,515 | 4,540 | +70 | +1.6% | 154,800 |
| 2018/10/03 | 4,530 | 4,560 | 4,450 | 4,470 | -60 | -1.3% | 139,900 |
| 2018/10/02 | 4,550 | 4,635 | 4,510 | 4,530 | -55 | -1.2% | 189,300 |
| 2018/10/01 | 4,520 | 4,630 | 4,515 | 4,585 | -5 | -0.1% | 182,600 |
| 2018/09/28 | 4,605 | 4,670 | 4,585 | 4,590 | +20 | +0.4% | 100,800 |
| 2018/09/27 | 4,660 | 4,690 | 4,560 | 4,570 | -150 | -3.2% | 172,700 |
| 2018/09/26 | 4,680 | 4,730 | 4,645 | 4,720 | -15 | -0.3% | 162,400 |
| 2018/09/25 | 4,650 | 4,750 | 4,625 | 4,735 | +65 | +1.4% | 275,800 |
| 2018/09/21 | 4,650 | 4,675 | 4,575 | 4,670 | +75 | +1.6% | 239,600 |
| 2018/09/20 | 4,595 | 4,620 | 4,535 | 4,595 | +55 | +1.2% | 148,300 |
| 2018/09/19 | 4,500 | 4,545 | 4,450 | 4,540 | +75 | +1.7% | 108,700 |
| 2018/09/18 | 4,315 | 4,470 | 4,305 | 4,465 | +145 | +3.4% | 135,900 |
| 2018/09/14 | 4,315 | 4,360 | 4,285 | 4,320 | +35 | +0.8% | 179,100 |
| 2018/09/13 | 4,215 | 4,335 | 4,205 | 4,285 | +60 | +1.4% | 130,000 |
| 2018/09/12 | 4,240 | 4,240 | 4,165 | 4,225 | ±0 | ±0% | 88,200 |
| 2018/09/11 | 4,200 | 4,235 | 4,190 | 4,225 | ±0 | ±0% | 96,000 |
| 2018/09/10 | 4,195 | 4,265 | 4,190 | 4,225 | +30 | +0.7% | 93,000 |
| 2018/09/07 | 4,185 | 4,205 | 4,145 | 4,195 | -35 | -0.8% | 92,700 |
| 2018/09/06 | 4,180 | 4,250 | 4,150 | 4,230 | +30 | +0.7% | 179,000 |
| 2018/09/05 | 4,180 | 4,225 | 4,180 | 4,200 | +35 | +0.8% | 74,900 |
| 2018/09/04 | 4,240 | 4,250 | 4,150 | 4,165 | -55 | -1.3% | 91,400 |
| 2018/09/03 | 4,255 | 4,260 | 4,195 | 4,220 | -55 | -1.3% | 112,800 |
| 2018/08/31 | 4,190 | 4,290 | 4,180 | 4,275 | +65 | +1.5% | 197,900 |
| 2018/08/30 | 4,210 | 4,245 | 4,205 | 4,210 | +60 | +1.4% | 146,200 |
| 2018/08/29 | 4,120 | 4,175 | 4,120 | 4,150 | +30 | +0.7% | 71,500 |
| 2018/08/28 | 4,145 | 4,160 | 4,100 | 4,120 | -10 | -0.2% | 85,200 |
| 2018/08/27 | 4,095 | 4,140 | 4,070 | 4,130 | +65 | +1.6% | 61,800 |
| 2018/08/24 | 4,090 | 4,095 | 4,040 | 4,065 | +20 | +0.5% | 67,900 |
| 2018/08/23 | 4,060 | 4,070 | 4,005 | 4,045 | ±0 | ±0% | 67,400 |
| 2018/08/22 | 3,970 | 4,065 | 3,960 | 4,045 | +80 | +2% | 130,900 |
| 2018/08/21 | 3,990 | 3,995 | 3,925 | 3,965 | -45 | -1.1% | 124,100 |
| 2018/08/20 | 4,060 | 4,060 | 4,000 | 4,010 | -50 | -1.2% | 67,600 |
| 2018/08/17 | 4,035 | 4,060 | 4,000 | 4,060 | +35 | +0.9% | 79,900 |
| 2018/08/16 | 3,945 | 4,040 | 3,925 | 4,025 | +20 | +0.5% | 173,400 |
| 2018/08/15 | 4,020 | 4,035 | 3,970 | 4,005 | -25 | -0.6% | 120,900 |
| 2018/08/14 | 3,960 | 4,035 | 3,950 | 4,030 | +85 | +2.2% | 128,000 |
| 2018/08/13 | 3,950 | 3,965 | 3,925 | 3,945 | ±0 | ±0% | 142,800 |
| 2018/08/10 | 3,970 | 3,975 | 3,910 | 3,945 | -50 | -1.3% | 123,500 |
| 2018/08/09 | 4,005 | 4,015 | 3,985 | 3,995 | -20 | -0.5% | 93,200 |
| 2018/08/08 | 4,050 | 4,075 | 4,010 | 4,015 | -105 | -2.5% | 171,000 |
| 2018/08/07 | 4,060 | 4,130 | 4,045 | 4,120 | +60 | +1.5% | 120,600 |
| 2018/08/06 | 4,140 | 4,160 | 4,060 | 4,060 | -85 | -2.1% | 131,500 |
| 2018/08/03 | 4,180 | 4,180 | 4,120 | 4,145 | -35 | -0.8% | 125,100 |
| 2018/08/02 | 4,215 | 4,240 | 4,175 | 4,180 | -50 | -1.2% | 142,800 |
| 2018/08/01 | 4,160 | 4,240 | 4,160 | 4,230 | +110 | +2.7% | 247,600 |
1601～
1650
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
