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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,329 | 3,336 | 3,300 | 3,303 | -33 | -1% | 77,000 |
| 2024/08/20 | 3,314 | 3,349 | 3,305 | 3,336 | +44 | +1.3% | 221,500 |
| 2024/08/19 | 3,303 | 3,317 | 3,285 | 3,292 | -12 | -0.4% | 105,000 |
| 2024/08/16 | 3,301 | 3,316 | 3,280 | 3,304 | +17 | +0.5% | 168,400 |
| 2024/08/15 | 3,286 | 3,293 | 3,262 | 3,287 | -9 | -0.3% | 158,300 |
| 2024/08/14 | 3,308 | 3,309 | 3,267 | 3,296 | -3 | -0.1% | 162,100 |
| 2024/08/13 | 3,304 | 3,309 | 3,274 | 3,299 | +19 | +0.6% | 135,800 |
| 2024/08/09 | 3,333 | 3,333 | 3,233 | 3,280 | -12 | -0.4% | 233,700 |
| 2024/08/08 | 3,295 | 3,331 | 3,265 | 3,292 | -3 | -0.1% | 166,200 |
| 2024/08/07 | 3,253 | 3,396 | 3,247 | 3,295 | +11 | +0.3% | 249,300 |
| 2024/08/06 | 3,354 | 3,400 | 3,236 | 3,284 | +92 | +2.9% | 367,800 |
| 2024/08/05 | 3,250 | 3,323 | 3,170 | 3,192 | -114 | -3.4% | 521,200 |
| 2024/08/02 | 3,353 | 3,377 | 3,279 | 3,306 | -110 | -3.2% | 381,200 |
| 2024/08/01 | 3,441 | 3,466 | 3,392 | 3,416 | -68 | -2% | 333,400 |
| 2024/07/31 | 3,471 | 3,518 | 3,421 | 3,484 | +83 | +2.4% | 406,400 |
| 2024/07/30 | 3,409 | 3,430 | 3,397 | 3,401 | -8 | -0.2% | 223,400 |
| 2024/07/29 | 3,398 | 3,422 | 3,386 | 3,409 | +27 | +0.8% | 100,600 |
| 2024/07/26 | 3,392 | 3,406 | 3,367 | 3,382 | -6 | -0.2% | 126,300 |
| 2024/07/25 | 3,356 | 3,399 | 3,353 | 3,388 | +3 | +0.1% | 202,900 |
| 2024/07/24 | 3,453 | 3,475 | 3,377 | 3,385 | -83 | -2.4% | 273,100 |
| 2024/07/23 | 3,455 | 3,494 | 3,453 | 3,468 | -3 | -0.1% | 81,000 |
| 2024/07/22 | 3,500 | 3,510 | 3,443 | 3,471 | -23 | -0.7% | 126,800 |
| 2024/07/19 | 3,499 | 3,527 | 3,464 | 3,494 | -73 | -2% | 185,200 |
| 2024/07/18 | 3,511 | 3,586 | 3,505 | 3,567 | +44 | +1.2% | 245,300 |
| 2024/07/17 | 3,526 | 3,533 | 3,504 | 3,523 | +21 | +0.6% | 106,800 |
| 2024/07/16 | 3,535 | 3,536 | 3,488 | 3,502 | -38 | -1.1% | 162,700 |
| 2024/07/12 | 3,542 | 3,572 | 3,530 | 3,540 | -3 | -0.1% | 174,300 |
| 2024/07/11 | 3,540 | 3,557 | 3,536 | 3,543 | +35 | +1% | 177,800 |
| 2024/07/10 | 3,519 | 3,519 | 3,491 | 3,508 | -7 | -0.2% | 113,200 |
| 2024/07/09 | 3,500 | 3,529 | 3,486 | 3,515 | +56 | +1.6% | 170,000 |
| 2024/07/08 | 3,500 | 3,508 | 3,449 | 3,459 | -45 | -1.3% | 155,800 |
| 2024/07/05 | 3,550 | 3,560 | 3,500 | 3,504 | -40 | -1.1% | 109,100 |
| 2024/07/04 | 3,540 | 3,555 | 3,513 | 3,544 | +16 | +0.5% | 154,300 |
| 2024/07/03 | 3,516 | 3,543 | 3,512 | 3,528 | +17 | +0.5% | 271,200 |
| 2024/07/02 | 3,476 | 3,526 | 3,471 | 3,511 | +30 | +0.9% | 258,000 |
| 2024/07/01 | 3,527 | 3,538 | 3,480 | 3,481 | -17 | -0.5% | 214,800 |
| 2024/06/28 | 3,523 | 3,530 | 3,485 | 3,498 | -8 | -0.2% | 214,800 |
| 2024/06/27 | 3,501 | 3,511 | 3,476 | 3,506 | -8 | -0.2% | 193,400 |
| 2024/06/26 | 3,520 | 3,528 | 3,487 | 3,514 | -15 | -0.4% | 209,600 |
| 2024/06/25 | 3,484 | 3,540 | 3,482 | 3,529 | +73 | +2.1% | 259,300 |
| 2024/06/24 | 3,482 | 3,482 | 3,437 | 3,456 | -7 | -0.2% | 131,300 |
| 2024/06/21 | 3,458 | 3,510 | 3,453 | 3,463 | +6 | +0.2% | 312,000 |
| 2024/06/20 | 3,474 | 3,480 | 3,436 | 3,457 | -29 | -0.8% | 113,500 |
| 2024/06/19 | 3,495 | 3,530 | 3,471 | 3,486 | -8 | -0.2% | 290,600 |
| 2024/06/18 | 3,467 | 3,503 | 3,445 | 3,494 | +35 | +1% | 244,700 |
| 2024/06/17 | 3,384 | 3,474 | 3,377 | 3,459 | +83 | +2.5% | 295,700 |
| 2024/06/14 | 3,360 | 3,394 | 3,356 | 3,376 | +2 | +0.1% | 157,800 |
| 2024/06/13 | 3,365 | 3,386 | 3,346 | 3,374 | -1 | ±0% | 139,000 |
| 2024/06/12 | 3,356 | 3,379 | 3,356 | 3,375 | +10 | +0.3% | 133,700 |
| 2024/06/11 | 3,421 | 3,429 | 3,355 | 3,365 | -56 | -1.6% | 215,900 |
151～
200
件表示中 / 3673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 | 326,900円 | +5.7% | +8.3% | 3.73% | 12.67倍 | 1.19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 |
| エフピコ | 288,500円 | +6.3% | +7.3% | 1.98% | 19.24倍 | 1.59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 |
| カネカ | 349,800円 | +5.0% | +23.2% | 3.72% | 8.81倍 | 0.48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 |
| 日化薬 | 132,100円 | +10.9% | +91.8% | 4.54% | 11.84倍 | 0.81倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| ＵＢＥ | 199,500円 | +4.7% | -45.0% | 5.51% | - | 0.49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 |
市場注目の銘柄
チャート関連のコラム
