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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 4,145 | 4,150 | 4,110 | 4,120 | -10 | -0.2% | 157,700 |
| 2017/12/18 | 4,170 | 4,170 | 4,100 | 4,130 | -15 | -0.4% | 156,900 |
| 2017/12/15 | 4,100 | 4,165 | 4,075 | 4,145 | +55 | +1.3% | 231,700 |
| 2017/12/14 | 4,100 | 4,115 | 4,075 | 4,090 | +35 | +0.9% | 84,900 |
| 2017/12/13 | 4,110 | 4,110 | 4,050 | 4,055 | -60 | -1.5% | 76,400 |
| 2017/12/12 | 4,110 | 4,125 | 4,095 | 4,115 | +10 | +0.2% | 83,900 |
| 2017/12/11 | 4,115 | 4,125 | 4,045 | 4,105 | +5 | +0.1% | 125,700 |
| 2017/12/08 | 3,960 | 4,105 | 3,960 | 4,100 | +70 | +1.7% | 225,800 |
| 2017/12/07 | 3,945 | 4,035 | 3,940 | 4,030 | +70 | +1.8% | 140,100 |
| 2017/12/06 | 3,970 | 3,990 | 3,930 | 3,960 | -30 | -0.8% | 152,600 |
| 2017/12/05 | 3,945 | 4,000 | 3,925 | 3,990 | +45 | +1.1% | 118,500 |
| 2017/12/04 | 3,995 | 4,000 | 3,940 | 3,945 | +5 | +0.1% | 152,600 |
| 2017/12/01 | 3,900 | 3,965 | 3,885 | 3,940 | +5 | +0.1% | 108,800 |
| 2017/11/30 | 3,935 | 3,945 | 3,880 | 3,935 | -40 | -1% | 155,200 |
| 2017/11/29 | 3,990 | 3,990 | 3,945 | 3,975 | +10 | +0.3% | 151,800 |
| 2017/11/28 | 3,990 | 3,995 | 3,940 | 3,965 | +30 | +0.8% | 190,300 |
| 2017/11/27 | 3,995 | 3,995 | 3,915 | 3,935 | +25 | +0.6% | 186,800 |
| 2017/11/24 | 3,850 | 3,915 | 3,830 | 3,910 | +40 | +1% | 119,100 |
| 2017/11/22 | 3,895 | 3,900 | 3,850 | 3,870 | +40 | +1% | 134,800 |
| 2017/11/21 | 3,790 | 3,845 | 3,785 | 3,830 | +40 | +1.1% | 86,400 |
| 2017/11/20 | 3,785 | 3,825 | 3,765 | 3,790 | -10 | -0.3% | 188,200 |
| 2017/11/17 | 3,850 | 3,860 | 3,785 | 3,800 | -5 | -0.1% | 169,300 |
| 2017/11/16 | 3,760 | 3,820 | 3,735 | 3,805 | +25 | +0.7% | 152,200 |
| 2017/11/15 | 3,845 | 3,845 | 3,750 | 3,780 | -60 | -1.6% | 172,500 |
| 2017/11/14 | 3,840 | 3,885 | 3,810 | 3,840 | +55 | +1.5% | 255,100 |
| 2017/11/13 | 3,820 | 3,820 | 3,775 | 3,785 | -55 | -1.4% | 199,400 |
| 2017/11/10 | 3,820 | 3,865 | 3,815 | 3,840 | -70 | -1.8% | 316,300 |
| 2017/11/09 | 3,950 | 3,960 | 3,860 | 3,910 | -55 | -1.4% | 263,100 |
| 2017/11/08 | 3,915 | 3,965 | 3,900 | 3,965 | +15 | +0.4% | 214,500 |
| 2017/11/07 | 3,910 | 3,955 | 3,880 | 3,950 | ±0 | ±0% | 197,700 |
| 2017/11/06 | 3,930 | 3,960 | 3,915 | 3,950 | +35 | +0.9% | 224,800 |
| 2017/11/02 | 3,920 | 3,925 | 3,875 | 3,915 | -25 | -0.6% | 173,300 |
| 2017/11/01 | 3,990 | 3,995 | 3,910 | 3,940 | -10 | -0.3% | 193,100 |
| 2017/10/31 | 3,985 | 3,990 | 3,950 | 3,950 | -55 | -1.4% | 259,700 |
| 2017/10/30 | 3,960 | 4,010 | 3,920 | 4,005 | +65 | +1.6% | 744,400 |
| 2017/10/27 | 3,805 | 3,945 | 3,775 | 3,940 | +45 | +1.2% | 424,800 |
| 2017/10/26 | 3,890 | 3,925 | 3,885 | 3,895 | +5 | +0.1% | 167,000 |
| 2017/10/25 | 3,945 | 3,980 | 3,880 | 3,890 | -5 | -0.1% | 294,400 |
| 2017/10/24 | 3,930 | 3,930 | 3,830 | 3,895 | +160 | +4.3% | 361,900 |
| 2017/10/23 | 3,780 | 3,780 | 3,720 | 3,735 | +25 | +0.7% | 134,900 |
| 2017/10/20 | 3,695 | 3,720 | 3,695 | 3,710 | -10 | -0.3% | 121,900 |
| 2017/10/19 | 3,700 | 3,720 | 3,685 | 3,720 | +5 | +0.1% | 107,500 |
| 2017/10/18 | 3,740 | 3,755 | 3,685 | 3,715 | -5 | -0.1% | 124,200 |
| 2017/10/17 | 3,720 | 3,720 | 3,685 | 3,720 | +25 | +0.7% | 161,800 |
| 2017/10/16 | 3,695 | 3,735 | 3,670 | 3,695 | -5 | -0.1% | 140,800 |
| 2017/10/13 | 3,705 | 3,710 | 3,660 | 3,700 | -5 | -0.1% | 219,300 |
| 2017/10/12 | 3,740 | 3,740 | 3,690 | 3,705 | -15 | -0.4% | 131,600 |
| 2017/10/11 | 3,720 | 3,740 | 3,695 | 3,720 | -15 | -0.4% | 154,700 |
| 2017/10/10 | 3,685 | 3,735 | 3,680 | 3,735 | +20 | +0.5% | 162,600 |
| 2017/10/06 | 3,740 | 3,765 | 3,705 | 3,715 | -45 | -1.2% | 100,700 |
1801～
1850
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
