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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 3,249 | 3,268 | 3,231 | 3,254 | -24 | -0.7% | 107,400 |
| 2023/08/17 | 3,280 | 3,296 | 3,242 | 3,278 | -3 | -0.1% | 90,900 |
| 2023/08/16 | 3,265 | 3,296 | 3,260 | 3,281 | -16 | -0.5% | 79,900 |
| 2023/08/15 | 3,322 | 3,322 | 3,276 | 3,297 | -40 | -1.2% | 104,200 |
| 2023/08/14 | 3,375 | 3,384 | 3,329 | 3,337 | -33 | -1% | 104,000 |
| 2023/08/10 | 3,345 | 3,370 | 3,317 | 3,370 | +38 | +1.1% | 131,500 |
| 2023/08/09 | 3,348 | 3,361 | 3,330 | 3,332 | -19 | -0.6% | 120,000 |
| 2023/08/08 | 3,360 | 3,365 | 3,335 | 3,351 | +2 | +0.1% | 115,700 |
| 2023/08/07 | 3,322 | 3,356 | 3,316 | 3,349 | +24 | +0.7% | 113,800 |
| 2023/08/04 | 3,319 | 3,348 | 3,311 | 3,325 | +26 | +0.8% | 110,700 |
| 2023/08/03 | 3,346 | 3,357 | 3,293 | 3,299 | -59 | -1.8% | 246,200 |
| 2023/08/02 | 3,350 | 3,389 | 3,341 | 3,358 | -3 | -0.1% | 129,800 |
| 2023/08/01 | 3,382 | 3,391 | 3,351 | 3,361 | -15 | -0.4% | 159,700 |
| 2023/07/31 | 3,323 | 3,410 | 3,320 | 3,376 | +74 | +2.2% | 349,300 |
| 2023/07/28 | 3,275 | 3,319 | 3,230 | 3,302 | +136 | +4.3% | 541,900 |
| 2023/07/27 | 3,147 | 3,166 | 3,124 | 3,166 | +1 | ±0% | 98,400 |
| 2023/07/26 | 3,174 | 3,177 | 3,160 | 3,165 | +8 | +0.3% | 91,900 |
| 2023/07/25 | 3,167 | 3,172 | 3,148 | 3,157 | -1 | ±0% | 75,300 |
| 2023/07/24 | 3,169 | 3,187 | 3,143 | 3,158 | +28 | +0.9% | 120,700 |
| 2023/07/21 | 3,147 | 3,152 | 3,113 | 3,130 | -15 | -0.5% | 82,700 |
| 2023/07/20 | 3,167 | 3,177 | 3,140 | 3,145 | +3 | +0.1% | 164,700 |
| 2023/07/19 | 3,146 | 3,149 | 3,115 | 3,142 | +23 | +0.7% | 109,800 |
| 2023/07/18 | 3,113 | 3,125 | 3,096 | 3,119 | +20 | +0.6% | 66,300 |
| 2023/07/14 | 3,117 | 3,131 | 3,081 | 3,099 | +9 | +0.3% | 95,400 |
| 2023/07/13 | 3,117 | 3,117 | 3,080 | 3,090 | -8 | -0.3% | 109,400 |
| 2023/07/12 | 3,120 | 3,131 | 3,091 | 3,098 | -23 | -0.7% | 102,700 |
| 2023/07/11 | 3,150 | 3,150 | 3,112 | 3,121 | -7 | -0.2% | 82,300 |
| 2023/07/10 | 3,139 | 3,153 | 3,120 | 3,128 | +8 | +0.3% | 107,600 |
| 2023/07/07 | 3,107 | 3,139 | 3,084 | 3,120 | -15 | -0.5% | 95,100 |
| 2023/07/06 | 3,129 | 3,142 | 3,111 | 3,135 | -10 | -0.3% | 85,400 |
| 2023/07/05 | 3,126 | 3,154 | 3,123 | 3,145 | -1 | ±0% | 68,400 |
| 2023/07/04 | 3,152 | 3,168 | 3,145 | 3,146 | -42 | -1.3% | 99,700 |
| 2023/07/03 | 3,175 | 3,196 | 3,163 | 3,188 | +31 | +1% | 79,200 |
| 2023/06/30 | 3,180 | 3,181 | 3,132 | 3,157 | -23 | -0.7% | 104,200 |
| 2023/06/29 | 3,194 | 3,208 | 3,172 | 3,180 | -4 | -0.1% | 85,200 |
| 2023/06/28 | 3,149 | 3,184 | 3,149 | 3,184 | +45 | +1.4% | 153,200 |
| 2023/06/27 | 3,150 | 3,150 | 3,112 | 3,139 | +1 | ±0% | 137,500 |
| 2023/06/26 | 3,160 | 3,167 | 3,122 | 3,138 | -10 | -0.3% | 96,500 |
| 2023/06/23 | 3,149 | 3,164 | 3,122 | 3,148 | +18 | +0.6% | 171,500 |
| 2023/06/22 | 3,109 | 3,140 | 3,108 | 3,130 | +49 | +1.6% | 186,000 |
| 2023/06/21 | 3,077 | 3,087 | 3,062 | 3,081 | -25 | -0.8% | 133,500 |
| 2023/06/20 | 3,082 | 3,106 | 3,072 | 3,106 | +4 | +0.1% | 117,500 |
| 2023/06/19 | 3,100 | 3,107 | 3,074 | 3,102 | +26 | +0.8% | 160,400 |
| 2023/06/16 | 3,065 | 3,096 | 3,059 | 3,076 | -3 | -0.1% | 356,700 |
| 2023/06/15 | 3,081 | 3,097 | 3,065 | 3,079 | -6 | -0.2% | 155,500 |
| 2023/06/14 | 3,099 | 3,109 | 3,082 | 3,085 | +17 | +0.6% | 111,900 |
| 2023/06/13 | 3,085 | 3,099 | 3,062 | 3,068 | -2 | -0.1% | 128,700 |
| 2023/06/12 | 3,073 | 3,085 | 3,052 | 3,070 | -19 | -0.6% | 136,600 |
| 2023/06/09 | 3,049 | 3,099 | 3,049 | 3,089 | +44 | +1.4% | 246,100 |
| 2023/06/08 | 3,030 | 3,068 | 3,020 | 3,045 | +35 | +1.2% | 183,900 |
401～
450
件表示中 / 3676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 | 318,100円 | +5.7% | +8.3% | 3.84% | 12.33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 |
| ＤＩＣ | 249,800円 | +3.6% | +16.1% | 4.00% | 9.85倍 | 0.59倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ＡＤＥＫＡ | 220,300円 | +6.6% | +9.6% | 4.40% | 9.15倍 | 0.78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 | 320,300円 | +5.0% | +23.2% | 4.06% | 8.06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 | 125,300円 | +10.9% | +91.8% | 4.79% | 11.23倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
