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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 944 | 960 | 937 | 954 | ±0 | ±0% | 36,600 |
| 2010/08/16 | 953 | 958 | 945 | 954 | -10 | -1% | 33,600 |
| 2010/08/13 | 949 | 965 | 944 | 964 | +15 | +1.6% | 59,700 |
| 2010/08/12 | 938 | 952 | 934 | 949 | -4 | -0.4% | 55,900 |
| 2010/08/11 | 961 | 962 | 942 | 953 | -20 | -2.1% | 69,900 |
| 2010/08/10 | 994 | 994 | 971 | 973 | -21 | -2.1% | 78,400 |
| 2010/08/09 | 983 | 994 | 976 | 994 | +12 | +1.2% | 107,200 |
| 2010/08/06 | 960 | 986 | 960 | 982 | +16 | +1.7% | 80,200 |
| 2010/08/05 | 964 | 977 | 955 | 966 | +9 | +0.9% | 82,500 |
| 2010/08/04 | 975 | 975 | 955 | 957 | -26 | -2.6% | 94,600 |
| 2010/08/03 | 998 | 1,000 | 973 | 983 | -6 | -0.6% | 95,100 |
| 2010/08/02 | 988 | 1,000 | 987 | 989 | +1 | +0.1% | 152,000 |
| 2010/07/30 | 987 | 990 | 975 | 988 | -5 | -0.5% | 163,400 |
| 2010/07/29 | 995 | 995 | 988 | 993 | -2 | -0.2% | 70,700 |
| 2010/07/28 | 995 | 997 | 990 | 995 | +5 | +0.5% | 95,100 |
| 2010/07/27 | 985 | 993 | 976 | 990 | +9 | +0.9% | 86,900 |
| 2010/07/26 | 998 | 1,000 | 969 | 981 | -5 | -0.5% | 162,000 |
| 2010/07/23 | 979 | 996 | 978 | 986 | +20 | +2.1% | 118,300 |
| 2010/07/22 | 965 | 980 | 962 | 966 | -4 | -0.4% | 92,700 |
| 2010/07/21 | 975 | 977 | 969 | 970 | -1 | -0.1% | 67,000 |
| 2010/07/20 | 998 | 1,000 | 967 | 971 | -7 | -0.7% | 210,200 |
| 2010/07/16 | 980 | 988 | 974 | 978 | -1 | -0.1% | 123,400 |
| 2010/07/15 | 974 | 989 | 969 | 979 | +12 | +1.2% | 139,900 |
| 2010/07/14 | 970 | 974 | 960 | 967 | +9 | +0.9% | 128,600 |
| 2010/07/13 | 968 | 970 | 956 | 958 | -3 | -0.3% | 152,200 |
| 2010/07/12 | 956 | 973 | 953 | 961 | +7 | +0.7% | 90,300 |
| 2010/07/09 | 954 | 957 | 941 | 954 | -1 | -0.1% | 128,200 |
| 2010/07/08 | 940 | 965 | 935 | 955 | +8 | +0.8% | 167,800 |
| 2010/07/07 | 961 | 961 | 942 | 947 | -21 | -2.2% | 134,700 |
| 2010/07/06 | 966 | 974 | 952 | 968 | +3 | +0.3% | 93,200 |
| 2010/07/05 | 949 | 967 | 939 | 965 | +12 | +1.3% | 93,400 |
| 2010/07/02 | 945 | 959 | 941 | 953 | +16 | +1.7% | 116,700 |
| 2010/07/01 | 935 | 952 | 933 | 937 | -6 | -0.6% | 155,900 |
| 2010/06/30 | 915 | 943 | 911 | 943 | +14 | +1.5% | 143,800 |
| 2010/06/29 | 925 | 936 | 925 | 929 | +2 | +0.2% | 57,200 |
| 2010/06/28 | 927 | 937 | 920 | 927 | -7 | -0.7% | 53,300 |
| 2010/06/25 | 944 | 944 | 925 | 934 | -9 | -1% | 108,800 |
| 2010/06/24 | 940 | 956 | 933 | 943 | -7 | -0.7% | 122,500 |
| 2010/06/23 | 958 | 958 | 946 | 950 | -18 | -1.9% | 64,600 |
| 2010/06/22 | 971 | 971 | 961 | 968 | -4 | -0.4% | 106,800 |
| 2010/06/21 | 979 | 982 | 969 | 972 | +4 | +0.4% | 66,800 |
| 2010/06/18 | 965 | 968 | 945 | 968 | +4 | +0.4% | 100,700 |
| 2010/06/17 | 956 | 966 | 955 | 964 | +2 | +0.2% | 70,700 |
| 2010/06/16 | 964 | 965 | 954 | 962 | ±0 | ±0% | 137,100 |
| 2010/06/15 | 973 | 977 | 957 | 962 | -20 | -2% | 82,700 |
| 2010/06/14 | 970 | 987 | 966 | 982 | +19 | +2% | 69,900 |
| 2010/06/11 | 974 | 974 | 954 | 963 | +4 | +0.4% | 121,300 |
| 2010/06/10 | 947 | 962 | 945 | 959 | +12 | +1.3% | 93,800 |
| 2010/06/09 | 932 | 953 | 931 | 947 | +6 | +0.6% | 172,700 |
| 2010/06/08 | 933 | 944 | 931 | 941 | -4 | -0.4% | 60,000 |
3501～
3550
件表示中 / 3594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 | 320,500円 | +5.7% | +8.3% | 3.62% | 12.44倍 | 1.16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 | 280,200円 | +6.3% | +7.3% | 2.03% | 18.69倍 | 1.54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 | 355,200円 | +3.6% | +16.4% | 3.38% | 9.13倍 | 0.50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 | +9.2% | +60.0% | 3.56% | 13.51倍 | 0.78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 |
| 上村工業 | 1,117,000円 | +1.7% | +18.5% | 1.79% | 14.08倍 | 1.81倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
