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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 3,580 | 3,595 | 3,540 | 3,550 | -35 | -1% | 82,800 |
| 2017/07/24 | 3,555 | 3,590 | 3,540 | 3,585 | +25 | +0.7% | 131,000 |
| 2017/07/21 | 3,535 | 3,560 | 3,525 | 3,560 | +5 | +0.1% | 75,200 |
| 2017/07/20 | 3,525 | 3,560 | 3,495 | 3,555 | +65 | +1.9% | 181,200 |
| 2017/07/19 | 3,475 | 3,495 | 3,460 | 3,490 | +5 | +0.1% | 110,700 |
| 2017/07/18 | 3,460 | 3,485 | 3,450 | 3,485 | +10 | +0.3% | 72,200 |
| 2017/07/14 | 3,455 | 3,485 | 3,455 | 3,475 | +10 | +0.3% | 94,800 |
| 2017/07/13 | 3,450 | 3,470 | 3,440 | 3,465 | +40 | +1.2% | 118,700 |
| 2017/07/12 | 3,425 | 3,440 | 3,410 | 3,425 | +10 | +0.3% | 93,000 |
| 2017/07/11 | 3,355 | 3,425 | 3,355 | 3,415 | +60 | +1.8% | 87,400 |
| 2017/07/10 | 3,390 | 3,410 | 3,345 | 3,355 | -35 | -1% | 163,700 |
| 2017/07/07 | 3,360 | 3,410 | 3,360 | 3,390 | +15 | +0.4% | 149,400 |
| 2017/07/06 | 3,365 | 3,395 | 3,365 | 3,375 | -10 | -0.3% | 146,800 |
| 2017/07/05 | 3,365 | 3,390 | 3,345 | 3,385 | +20 | +0.6% | 105,700 |
| 2017/07/04 | 3,435 | 3,435 | 3,365 | 3,365 | -40 | -1.2% | 130,000 |
| 2017/07/03 | 3,420 | 3,435 | 3,390 | 3,405 | -15 | -0.4% | 203,500 |
| 2017/06/30 | 3,365 | 3,425 | 3,360 | 3,420 | +40 | +1.2% | 345,300 |
| 2017/06/29 | 3,380 | 3,385 | 3,335 | 3,380 | +30 | +0.9% | 340,400 |
| 2017/06/28 | 3,385 | 3,385 | 3,350 | 3,350 | -45 | -1.3% | 185,000 |
| 2017/06/27 | 3,380 | 3,415 | 3,380 | 3,395 | +30 | +0.9% | 358,800 |
| 2017/06/26 | 3,355 | 3,380 | 3,355 | 3,365 | +20 | +0.6% | 186,600 |
| 2017/06/23 | 3,335 | 3,355 | 3,330 | 3,345 | +30 | +0.9% | 215,900 |
| 2017/06/22 | 3,310 | 3,330 | 3,295 | 3,315 | +25 | +0.8% | 273,500 |
| 2017/06/21 | 3,295 | 3,315 | 3,290 | 3,290 | -25 | -0.8% | 235,200 |
| 2017/06/20 | 3,305 | 3,335 | 3,305 | 3,315 | +20 | +0.6% | 240,200 |
| 2017/06/19 | 3,295 | 3,320 | 3,290 | 3,295 | +10 | +0.3% | 174,600 |
| 2017/06/16 | 3,305 | 3,340 | 3,285 | 3,285 | ±0 | ±0% | 383,800 |
| 2017/06/15 | 3,285 | 3,305 | 3,270 | 3,285 | -10 | -0.3% | 126,800 |
| 2017/06/14 | 3,335 | 3,345 | 3,290 | 3,295 | -20 | -0.6% | 168,000 |
| 2017/06/13 | 3,330 | 3,340 | 3,315 | 3,315 | -25 | -0.7% | 125,400 |
| 2017/06/12 | 3,325 | 3,350 | 3,310 | 3,340 | -5 | -0.1% | 74,600 |
| 2017/06/09 | 3,365 | 3,390 | 3,325 | 3,345 | -5 | -0.1% | 192,900 |
| 2017/06/08 | 3,350 | 3,380 | 3,335 | 3,350 | +5 | +0.1% | 180,100 |
| 2017/06/07 | 3,330 | 3,360 | 3,300 | 3,345 | +10 | +0.3% | 132,900 |
| 2017/06/06 | 3,370 | 3,370 | 3,330 | 3,335 | -45 | -1.3% | 120,600 |
| 2017/06/05 | 3,315 | 3,395 | 3,310 | 3,380 | +40 | +1.2% | 202,700 |
| 2017/06/02 | 3,295 | 3,345 | 3,285 | 3,340 | +65 | +2% | 192,800 |
| 2017/06/01 | 3,230 | 3,295 | 3,230 | 3,275 | +45 | +1.4% | 91,800 |
| 2017/05/31 | 3,245 | 3,255 | 3,220 | 3,230 | -15 | -0.5% | 110,000 |
| 2017/05/30 | 3,245 | 3,280 | 3,230 | 3,245 | ±0 | ±0% | 177,700 |
| 2017/05/29 | 3,250 | 3,255 | 3,215 | 3,245 | ±0 | ±0% | 69,400 |
| 2017/05/26 | 3,310 | 3,310 | 3,235 | 3,245 | -65 | -2% | 146,800 |
| 2017/05/25 | 3,270 | 3,315 | 3,270 | 3,310 | +40 | +1.2% | 155,000 |
| 2017/05/24 | 3,305 | 3,315 | 3,255 | 3,270 | -5 | -0.2% | 101,200 |
| 2017/05/23 | 3,255 | 3,290 | 3,255 | 3,275 | +25 | +0.8% | 130,200 |
| 2017/05/22 | 3,280 | 3,285 | 3,240 | 3,250 | -5 | -0.2% | 125,500 |
| 2017/05/19 | 3,245 | 3,260 | 3,230 | 3,255 | +10 | +0.3% | 162,300 |
| 2017/05/18 | 3,265 | 3,285 | 3,245 | 3,245 | -75 | -2.3% | 180,800 |
| 2017/05/17 | 3,280 | 3,325 | 3,280 | 3,320 | +5 | +0.2% | 106,300 |
| 2017/05/16 | 3,325 | 3,355 | 3,305 | 3,315 | ±0 | ±0% | 162,700 |
1901～
1950
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
