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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,396 | 3,431 | 3,396 | 3,421 | +16 | +0.5% | 150,600 |
| 2024/06/07 | 3,380 | 3,410 | 3,376 | 3,405 | +23 | +0.7% | 98,200 |
| 2024/06/06 | 3,387 | 3,404 | 3,373 | 3,382 | +10 | +0.3% | 126,600 |
| 2024/06/05 | 3,346 | 3,372 | 3,336 | 3,372 | -7 | -0.2% | 175,600 |
| 2024/06/04 | 3,421 | 3,422 | 3,351 | 3,379 | -92 | -2.7% | 371,900 |
| 2024/06/03 | 3,485 | 3,505 | 3,466 | 3,471 | +15 | +0.4% | 151,200 |
| 2024/05/31 | 3,408 | 3,464 | 3,383 | 3,456 | +45 | +1.3% | 284,600 |
| 2024/05/30 | 3,411 | 3,434 | 3,401 | 3,411 | +5 | +0.1% | 194,600 |
| 2024/05/29 | 3,394 | 3,418 | 3,381 | 3,406 | +25 | +0.7% | 186,100 |
| 2024/05/28 | 3,396 | 3,396 | 3,372 | 3,381 | -20 | -0.6% | 158,900 |
| 2024/05/27 | 3,419 | 3,419 | 3,361 | 3,401 | -20 | -0.6% | 140,300 |
| 2024/05/24 | 3,370 | 3,423 | 3,369 | 3,421 | +42 | +1.2% | 202,100 |
| 2024/05/23 | 3,382 | 3,409 | 3,355 | 3,379 | -20 | -0.6% | 174,100 |
| 2024/05/22 | 3,422 | 3,465 | 3,399 | 3,399 | -35 | -1% | 235,400 |
| 2024/05/21 | 3,418 | 3,455 | 3,417 | 3,434 | +52 | +1.5% | 223,300 |
| 2024/05/20 | 3,350 | 3,405 | 3,345 | 3,382 | +15 | +0.4% | 180,900 |
| 2024/05/17 | 3,331 | 3,371 | 3,321 | 3,367 | +15 | +0.4% | 119,200 |
| 2024/05/16 | 3,375 | 3,381 | 3,334 | 3,352 | -28 | -0.8% | 129,800 |
| 2024/05/15 | 3,408 | 3,416 | 3,375 | 3,380 | -24 | -0.7% | 109,900 |
| 2024/05/14 | 3,380 | 3,418 | 3,371 | 3,404 | -3 | -0.1% | 181,600 |
| 2024/05/13 | 3,455 | 3,455 | 3,390 | 3,407 | -43 | -1.2% | 216,400 |
| 2024/05/10 | 3,490 | 3,500 | 3,444 | 3,450 | -33 | -0.9% | 176,900 |
| 2024/05/09 | 3,473 | 3,506 | 3,469 | 3,483 | +26 | +0.8% | 123,500 |
| 2024/05/08 | 3,438 | 3,467 | 3,423 | 3,457 | -5 | -0.1% | 225,900 |
| 2024/05/07 | 3,490 | 3,509 | 3,448 | 3,462 | +2 | +0.1% | 258,100 |
| 2024/05/02 | 3,520 | 3,520 | 3,448 | 3,460 | +10 | +0.3% | 362,300 |
| 2024/05/01 | 3,514 | 3,578 | 3,447 | 3,450 | -204 | -5.6% | 556,600 |
| 2024/04/30 | 3,638 | 3,674 | 3,635 | 3,654 | +64 | +1.8% | 211,300 |
| 2024/04/26 | 3,542 | 3,596 | 3,532 | 3,590 | +12 | +0.3% | 276,900 |
| 2024/04/25 | 3,601 | 3,608 | 3,562 | 3,578 | -59 | -1.6% | 291,300 |
| 2024/04/24 | 3,640 | 3,644 | 3,603 | 3,637 | -4 | -0.1% | 154,000 |
| 2024/04/23 | 3,678 | 3,684 | 3,640 | 3,641 | -29 | -0.8% | 122,100 |
| 2024/04/22 | 3,676 | 3,692 | 3,631 | 3,670 | +38 | +1% | 132,500 |
| 2024/04/19 | 3,650 | 3,659 | 3,587 | 3,632 | -28 | -0.8% | 138,700 |
| 2024/04/18 | 3,625 | 3,669 | 3,625 | 3,660 | +20 | +0.5% | 182,300 |
| 2024/04/17 | 3,706 | 3,721 | 3,637 | 3,640 | -59 | -1.6% | 216,300 |
| 2024/04/16 | 3,698 | 3,721 | 3,685 | 3,699 | -40 | -1.1% | 142,700 |
| 2024/04/15 | 3,684 | 3,744 | 3,672 | 3,739 | +2 | +0.1% | 86,400 |
| 2024/04/12 | 3,743 | 3,753 | 3,717 | 3,737 | -12 | -0.3% | 102,800 |
| 2024/04/11 | 3,725 | 3,760 | 3,702 | 3,749 | -6 | -0.2% | 151,200 |
| 2024/04/10 | 3,770 | 3,788 | 3,749 | 3,755 | +6 | +0.2% | 102,100 |
| 2024/04/09 | 3,768 | 3,785 | 3,744 | 3,749 | -19 | -0.5% | 88,700 |
| 2024/04/08 | 3,783 | 3,792 | 3,753 | 3,768 | +18 | +0.5% | 87,300 |
| 2024/04/05 | 3,720 | 3,759 | 3,696 | 3,750 | -3 | -0.1% | 142,000 |
| 2024/04/04 | 3,752 | 3,776 | 3,720 | 3,753 | +33 | +0.9% | 214,700 |
| 2024/04/03 | 3,700 | 3,758 | 3,689 | 3,720 | +8 | +0.2% | 211,800 |
| 2024/04/02 | 3,700 | 3,713 | 3,682 | 3,712 | +8 | +0.2% | 130,600 |
| 2024/04/01 | 3,735 | 3,752 | 3,688 | 3,704 | -16 | -0.4% | 134,100 |
| 2024/03/29 | 3,693 | 3,735 | 3,686 | 3,720 | +28 | +0.8% | 96,400 |
| 2024/03/28 | 3,714 | 3,753 | 3,678 | 3,692 | -95 | -2.5% | 134,000 |
201～
250
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 | 324,400円 | +5.7% | +8.3% | 3.76% | 12.57倍 | 1.18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 | 286,000円 | +6.3% | +7.3% | 1.99% | 19.07倍 | 1.58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 | 322,200円 | +5.0% | +23.2% | 4.03% | 8.11倍 | 0.44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 | 126,300円 | +10.9% | +91.8% | 4.75% | 11.32倍 | 0.77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 | 184,200円 | +4.7% | -45.0% | 5.97% | - | 0.45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
