エイケン工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,875 | 3,875 | 3,875 | 3,875 | +15 | +0.4% | 600 |
| 2025/08/21 | 3,860 | 3,860 | 3,860 | 3,860 | -30 | -0.8% | 600 |
| 2025/08/20 | 3,895 | 3,900 | 3,855 | 3,890 | -5 | -0.1% | 800 |
| 2025/08/19 | 3,850 | 3,895 | 3,850 | 3,895 | +45 | +1.2% | 1,100 |
| 2025/08/18 | 3,850 | 3,850 | 3,850 | 3,850 | - | - | 400 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/12 | 3,845 | 3,845 | 3,835 | 3,835 | -15 | -0.4% | 700 |
| 2025/08/08 | 3,830 | 3,850 | 3,830 | 3,850 | +20 | +0.5% | 400 |
| 2025/08/07 | 3,815 | 3,840 | 3,815 | 3,830 | +10 | +0.3% | 800 |
| 2025/08/06 | 3,860 | 3,860 | 3,750 | 3,820 | -40 | -1% | 2,500 |
| 2025/08/05 | 3,870 | 3,875 | 3,860 | 3,860 | +10 | +0.3% | 500 |
| 2025/08/04 | 3,835 | 3,850 | 3,835 | 3,850 | +10 | +0.3% | 1,000 |
| 2025/08/01 | 3,875 | 3,880 | 3,840 | 3,840 | -30 | -0.8% | 1,000 |
| 2025/07/31 | 3,870 | 3,870 | 3,870 | 3,870 | +70 | +1.8% | 500 |
| 2025/07/30 | 3,775 | 3,885 | 3,775 | 3,800 | +25 | +0.7% | 3,800 |
| 2025/07/29 | 3,775 | 3,775 | 3,760 | 3,775 | +25 | +0.7% | 700 |
| 2025/07/28 | 3,760 | 3,800 | 3,750 | 3,750 | +30 | +0.8% | 1,500 |
| 2025/07/25 | 3,750 | 3,750 | 3,720 | 3,720 | -20 | -0.5% | 700 |
| 2025/07/24 | 3,730 | 3,760 | 3,730 | 3,740 | +20 | +0.5% | 1,800 |
| 2025/07/23 | 3,750 | 3,750 | 3,715 | 3,720 | -30 | -0.8% | 300 |
| 2025/07/22 | 3,760 | 3,760 | 3,700 | 3,750 | -15 | -0.4% | 700 |
| 2025/07/18 | 3,755 | 3,765 | 3,755 | 3,765 | +35 | +0.9% | 700 |
| 2025/07/17 | 3,730 | 3,730 | 3,730 | 3,730 | ±0 | ±0% | 300 |
| 2025/07/16 | 3,730 | 3,730 | 3,730 | 3,730 | +10 | +0.3% | 100 |
| 2025/07/15 | 3,715 | 3,720 | 3,715 | 3,720 | +25 | +0.7% | 900 |
| 2025/07/14 | 3,660 | 3,705 | 3,660 | 3,695 | +40 | +1.1% | 700 |
| 2025/07/11 | 3,690 | 3,690 | 3,655 | 3,655 | +5 | +0.1% | 300 |
| 2025/07/10 | 3,655 | 3,655 | 3,650 | 3,650 | -10 | -0.3% | 500 |
| 2025/07/09 | 3,635 | 3,660 | 3,635 | 3,660 | +20 | +0.5% | 300 |
| 2025/07/08 | 3,640 | 3,640 | 3,640 | 3,640 | -10 | -0.3% | 100 |
| 2025/07/07 | 3,640 | 3,650 | 3,640 | 3,650 | ±0 | ±0% | 400 |
| 2025/07/04 | 3,670 | 3,720 | 3,650 | 3,650 | +50 | +1.4% | 3,300 |
| 2025/07/03 | 3,650 | 3,650 | 3,600 | 3,600 | -55 | -1.5% | 800 |
| 2025/07/02 | 3,670 | 3,670 | 3,655 | 3,655 | -85 | -2.3% | 900 |
| 2025/07/01 | 3,775 | 3,775 | 3,740 | 3,740 | -35 | -0.9% | 500 |
| 2025/06/30 | 3,755 | 3,780 | 3,755 | 3,775 | +25 | +0.7% | 1,500 |
| 2025/06/27 | 3,765 | 3,785 | 3,750 | 3,750 | -15 | -0.4% | 400 |
| 2025/06/26 | 3,770 | 3,770 | 3,765 | 3,765 | +10 | +0.3% | 1,000 |
| 2025/06/25 | 3,745 | 3,760 | 3,710 | 3,755 | +55 | +1.5% | 2,600 |
| 2025/06/24 | 3,700 | 3,700 | 3,695 | 3,700 | +5 | +0.1% | 400 |
| 2025/06/23 | 3,695 | 3,695 | 3,695 | 3,695 | +5 | +0.1% | 3,100 |
| 2025/06/20 | 3,730 | 3,730 | 3,690 | 3,690 | -5 | -0.1% | 1,600 |
| 2025/06/19 | 3,670 | 3,700 | 3,655 | 3,695 | +25 | +0.7% | 2,500 |
| 2025/06/18 | 3,615 | 3,835 | 3,575 | 3,670 | +30 | +0.8% | 26,800 |
| 2025/06/17 | 3,655 | 3,675 | 3,640 | 3,640 | +15 | +0.4% | 1,500 |
| 2025/06/16 | 3,620 | 3,625 | 3,620 | 3,625 | -35 | -1% | 300 |
| 2025/06/13 | 3,625 | 3,660 | 3,540 | 3,660 | -10 | -0.3% | 2,300 |
| 2025/06/12 | 3,580 | 3,670 | 3,580 | 3,670 | +105 | +2.9% | 2,400 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「エイケン工業」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 |
|---|---|---|---|---|---|---|---|---|
| エイケン工業 | 387,500円 | +8.3% | +37.6% | 2.84% | 13.64倍 | 0.67倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
| ニッキ | 294,900円 | -4.3% | -7.6% | 3.73% | 12.24倍 | 0.42倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| カネミツ | 100,300円 | +0.5% | +8.1% | 3.64% | 7.65倍 | 0.45倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
| ＧＭＢ | 88,200円 | +1.2% | -1.0% | 4.54% | 10.44倍 | 0.20倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
| ナンシン | 58,700円 | +1.9% | +62.6% | 3.41% | 13.07倍 | 0.33倍 |
|
キャスター（脚輪）メーカー大手。国内シェア約２５％。マレーシア、中国に工場。中国開拓に注力 |
市場注目の銘柄
チャート関連のコラム
