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 |
|---|---|---|---|---|---|---|---|
| 2024/01/22 | 3,494 | 3,494 | 3,426 | 3,434 | -9 | -0.3% | 153,100 |
| 2024/01/19 | 3,494 | 3,504 | 3,440 | 3,443 | -37 | -1.1% | 142,000 |
| 2024/01/18 | 3,450 | 3,495 | 3,445 | 3,480 | +21 | +0.6% | 245,500 |
| 2024/01/17 | 3,470 | 3,505 | 3,459 | 3,459 | -7 | -0.2% | 139,500 |
| 2024/01/16 | 3,530 | 3,538 | 3,456 | 3,466 | -73 | -2.1% | 159,000 |
| 2024/01/15 | 3,550 | 3,561 | 3,531 | 3,539 | -23 | -0.6% | 129,600 |
| 2024/01/12 | 3,569 | 3,576 | 3,537 | 3,562 | +12 | +0.3% | 159,600 |
| 2024/01/11 | 3,550 | 3,580 | 3,520 | 3,550 | +45 | +1.3% | 281,800 |
| 2024/01/10 | 3,500 | 3,542 | 3,473 | 3,505 | +56 | +1.6% | 490,600 |
| 2024/01/09 | 3,429 | 3,466 | 3,428 | 3,449 | +29 | +0.8% | 119,400 |
| 2024/01/05 | 3,435 | 3,438 | 3,410 | 3,420 | -20 | -0.6% | 154,700 |
| 2024/01/04 | 3,410 | 3,446 | 3,382 | 3,440 | +28 | +0.8% | 144,200 |
| 2023/12/29 | 3,388 | 3,412 | 3,387 | 3,412 | +24 | +0.7% | 163,300 |
| 2023/12/28 | 3,335 | 3,393 | 3,335 | 3,388 | +35 | +1% | 102,600 |
| 2023/12/27 | 3,310 | 3,353 | 3,310 | 3,353 | +43 | +1.3% | 81,600 |
| 2023/12/26 | 3,303 | 3,317 | 3,295 | 3,310 | +15 | +0.5% | 67,400 |
| 2023/12/25 | 3,348 | 3,348 | 3,293 | 3,295 | -20 | -0.6% | 76,100 |
| 2023/12/22 | 3,300 | 3,315 | 3,297 | 3,315 | +15 | +0.5% | 102,300 |
| 2023/12/21 | 3,298 | 3,303 | 3,281 | 3,300 | -1 | ±0% | 97,100 |
| 2023/12/20 | 3,270 | 3,324 | 3,268 | 3,301 | +30 | +0.9% | 201,600 |
| 2023/12/19 | 3,251 | 3,271 | 3,220 | 3,271 | +20 | +0.6% | 161,400 |
| 2023/12/18 | 3,244 | 3,264 | 3,211 | 3,251 | +3 | +0.1% | 132,400 |
| 2023/12/15 | 3,283 | 3,290 | 3,222 | 3,248 | -27 | -0.8% | 202,300 |
| 2023/12/14 | 3,287 | 3,310 | 3,267 | 3,275 | -12 | -0.4% | 94,300 |
| 2023/12/13 | 3,333 | 3,340 | 3,285 | 3,287 | -46 | -1.4% | 102,900 |
| 2023/12/12 | 3,388 | 3,398 | 3,330 | 3,333 | -25 | -0.7% | 96,200 |
| 2023/12/11 | 3,338 | 3,365 | 3,332 | 3,358 | +22 | +0.7% | 93,800 |
| 2023/12/08 | 3,338 | 3,351 | 3,316 | 3,336 | -58 | -1.7% | 189,100 |
| 2023/12/07 | 3,380 | 3,405 | 3,370 | 3,394 | -18 | -0.5% | 82,100 |
| 2023/12/06 | 3,383 | 3,417 | 3,365 | 3,412 | +56 | +1.7% | 145,400 |
| 2023/12/05 | 3,329 | 3,362 | 3,327 | 3,356 | +20 | +0.6% | 119,400 |
| 2023/12/04 | 3,325 | 3,345 | 3,310 | 3,336 | -13 | -0.4% | 144,400 |
| 2023/12/01 | 3,359 | 3,367 | 3,328 | 3,349 | +24 | +0.7% | 99,500 |
| 2023/11/30 | 3,315 | 3,336 | 3,306 | 3,325 | ±0 | ±0% | 101,200 |
| 2023/11/29 | 3,328 | 3,351 | 3,324 | 3,325 | -21 | -0.6% | 75,700 |
| 2023/11/28 | 3,378 | 3,378 | 3,328 | 3,346 | -7 | -0.2% | 68,700 |
| 2023/11/27 | 3,378 | 3,383 | 3,352 | 3,353 | -22 | -0.7% | 33,400 |
| 2023/11/24 | 3,411 | 3,416 | 3,353 | 3,375 | -20 | -0.6% | 73,500 |
| 2023/11/22 | 3,408 | 3,430 | 3,393 | 3,395 | -14 | -0.4% | 58,000 |
| 2023/11/21 | 3,391 | 3,418 | 3,360 | 3,409 | -1 | ±0% | 83,100 |
| 2023/11/20 | 3,456 | 3,468 | 3,410 | 3,410 | -64 | -1.8% | 103,000 |
| 2023/11/17 | 3,416 | 3,474 | 3,403 | 3,474 | +68 | +2% | 106,900 |
| 2023/11/16 | 3,401 | 3,434 | 3,390 | 3,406 | -32 | -0.9% | 119,200 |
| 2023/11/15 | 3,440 | 3,452 | 3,420 | 3,438 | +46 | +1.4% | 131,100 |
| 2023/11/14 | 3,399 | 3,407 | 3,382 | 3,392 | +22 | +0.7% | 72,900 |
| 2023/11/13 | 3,396 | 3,402 | 3,345 | 3,370 | -11 | -0.3% | 67,500 |
| 2023/11/10 | 3,370 | 3,389 | 3,353 | 3,381 | +11 | +0.3% | 85,700 |
| 2023/11/09 | 3,360 | 3,380 | 3,345 | 3,370 | +3 | +0.1% | 96,700 |
| 2023/11/08 | 3,385 | 3,391 | 3,344 | 3,367 | -8 | -0.2% | 269,500 |
| 2023/11/07 | 3,468 | 3,475 | 3,366 | 3,375 | -131 | -3.7% | 297,200 |
301～
350
件表示中 / 3679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 | 326,200円 | +5.7% | +8.3% | - | 12.64倍 | 1.51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 |
| ＡＤＥＫＡ | 237,300円 | +6.6% | +9.6% | - | 9.86倍 | 1.22倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| カネカ | 338,400円 | +5.0% | +23.2% | - | 8.52倍 | 0.70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 | 128,800円 | +10.9% | +91.8% | - | 11.55倍 | 1.11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 | 197,000円 | +4.7% | -45.0% | - | - | 0.94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
