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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 970 | 981 | 968 | 976 | +7 | +0.7% | 85,100 |
| 2010/09/28 | 968 | 976 | 961 | 969 | -10 | -1% | 50,100 |
| 2010/09/27 | 952 | 980 | 951 | 979 | +25 | +2.6% | 69,300 |
| 2010/09/24 | 951 | 975 | 949 | 954 | -8 | -0.8% | 75,100 |
| 2010/09/22 | 976 | 980 | 959 | 962 | -12 | -1.2% | 78,500 |
| 2010/09/21 | 973 | 981 | 962 | 974 | +2 | +0.2% | 74,800 |
| 2010/09/17 | 959 | 978 | 953 | 972 | +33 | +3.5% | 136,600 |
| 2010/09/16 | 950 | 954 | 930 | 939 | -11 | -1.2% | 150,100 |
| 2010/09/15 | 937 | 959 | 933 | 950 | +14 | +1.5% | 65,600 |
| 2010/09/14 | 947 | 953 | 925 | 936 | -11 | -1.2% | 114,000 |
| 2010/09/13 | 973 | 973 | 943 | 947 | -25 | -2.6% | 106,600 |
| 2010/09/10 | 977 | 984 | 967 | 972 | +10 | +1% | 120,900 |
| 2010/09/09 | 942 | 971 | 942 | 962 | +18 | +1.9% | 70,700 |
| 2010/09/08 | 951 | 951 | 936 | 944 | -22 | -2.3% | 54,800 |
| 2010/09/07 | 948 | 972 | 947 | 966 | +5 | +0.5% | 39,400 |
| 2010/09/06 | 958 | 962 | 947 | 961 | +12 | +1.3% | 43,600 |
| 2010/09/03 | 942 | 958 | 940 | 949 | +8 | +0.9% | 33,600 |
| 2010/09/02 | 925 | 946 | 925 | 941 | +22 | +2.4% | 94,800 |
| 2010/09/01 | 940 | 941 | 912 | 919 | -21 | -2.2% | 155,100 |
| 2010/08/31 | 953 | 963 | 937 | 940 | -28 | -2.9% | 72,300 |
| 2010/08/30 | 965 | 993 | 963 | 968 | +13 | +1.4% | 64,600 |
| 2010/08/27 | 929 | 958 | 929 | 955 | +17 | +1.8% | 54,600 |
| 2010/08/26 | 935 | 941 | 930 | 938 | -3 | -0.3% | 70,300 |
| 2010/08/25 | 933 | 955 | 933 | 941 | +8 | +0.9% | 42,200 |
| 2010/08/24 | 932 | 939 | 931 | 933 | -8 | -0.9% | 31,700 |
| 2010/08/23 | 953 | 954 | 940 | 941 | -11 | -1.2% | 34,700 |
| 2010/08/20 | 965 | 965 | 948 | 952 | -24 | -2.5% | 77,300 |
| 2010/08/19 | 959 | 978 | 959 | 976 | +15 | +1.6% | 80,300 |
| 2010/08/18 | 964 | 967 | 943 | 961 | +7 | +0.7% | 57,300 |
| 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 |
3551～
3600
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 | 325,300円 | +5.7% | +8.3% | 3.75% | 12.61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 | 282,500円 | +6.3% | +7.3% | 2.02% | 18.84倍 | 1.56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 | 324,000円 | +5.0% | +23.2% | 4.01% | 8.16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 | 125,900円 | +10.9% | +91.8% | 4.77% | 11.28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 | 184,500円 | +4.7% | -45.0% | 5.96% | - | 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
