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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,015 | 3,060 | 3,000 | 3,010 | +10 | +0.3% | 3,300 |
| 2024/11/21 | 2,945 | 3,000 | 2,936 | 3,000 | +55 | +1.9% | 4,300 |
| 2024/11/20 | 2,933 | 2,945 | 2,906 | 2,945 | +30 | +1% | 1,300 |
| 2024/11/19 | 2,900 | 2,934 | 2,900 | 2,915 | +15 | +0.5% | 1,500 |
| 2024/11/18 | 2,901 | 2,928 | 2,900 | 2,900 | +3 | +0.1% | 1,400 |
| 2024/11/15 | 2,880 | 2,900 | 2,880 | 2,897 | +23 | +0.8% | 1,800 |
| 2024/11/14 | 2,900 | 2,900 | 2,873 | 2,874 | -15 | -0.5% | 900 |
| 2024/11/13 | 2,895 | 2,910 | 2,880 | 2,889 | -4 | -0.1% | 2,600 |
| 2024/11/12 | 2,940 | 2,940 | 2,882 | 2,893 | -47 | -1.6% | 4,700 |
| 2024/11/11 | 2,940 | 2,958 | 2,912 | 2,940 | ±0 | ±0% | 2,000 |
| 2024/11/08 | 2,903 | 2,942 | 2,903 | 2,940 | +50 | +1.7% | 1,300 |
| 2024/11/07 | 2,895 | 2,895 | 2,852 | 2,890 | -15 | -0.5% | 3,700 |
| 2024/11/06 | 2,915 | 2,915 | 2,885 | 2,905 | -60 | -2% | 3,300 |
| 2024/11/05 | 2,912 | 2,975 | 2,803 | 2,965 | +19 | +0.6% | 11,200 |
| 2024/11/01 | 3,100 | 3,105 | 2,940 | 2,946 | -169 | -5.4% | 7,900 |
| 2024/10/31 | 3,235 | 3,235 | 3,110 | 3,115 | -60 | -1.9% | 7,000 |
| 2024/10/30 | 3,130 | 3,200 | 3,090 | 3,175 | -485 | -13.3% | 30,700 |
| 2024/10/29 | 3,600 | 3,745 | 3,600 | 3,660 | +45 | +1.2% | 6,100 |
| 2024/10/28 | 3,575 | 3,825 | 3,575 | 3,615 | +20 | +0.6% | 5,000 |
| 2024/10/25 | 3,665 | 3,765 | 3,595 | 3,595 | -165 | -4.4% | 4,900 |
| 2024/10/24 | 3,705 | 3,850 | 3,705 | 3,760 | +55 | +1.5% | 4,200 |
| 2024/10/23 | 3,610 | 3,840 | 3,595 | 3,705 | +105 | +2.9% | 16,700 |
| 2024/10/22 | 3,660 | 3,685 | 3,600 | 3,600 | -95 | -2.6% | 2,700 |
| 2024/10/21 | 3,700 | 3,710 | 3,650 | 3,695 | +85 | +2.4% | 4,900 |
| 2024/10/18 | 3,575 | 3,645 | 3,570 | 3,610 | +40 | +1.1% | 2,900 |
| 2024/10/17 | 3,575 | 3,580 | 3,540 | 3,570 | -10 | -0.3% | 1,300 |
| 2024/10/16 | 3,510 | 3,580 | 3,480 | 3,580 | +70 | +2% | 1,100 |
| 2024/10/15 | 3,500 | 3,600 | 3,500 | 3,510 | +45 | +1.3% | 4,500 |
| 2024/10/11 | 3,460 | 3,480 | 3,415 | 3,465 | -20 | -0.6% | 3,900 |
| 2024/10/10 | 3,610 | 3,610 | 3,460 | 3,485 | -135 | -3.7% | 8,200 |
| 2024/10/09 | 3,700 | 3,700 | 3,565 | 3,620 | -135 | -3.6% | 6,700 |
| 2024/10/08 | 3,780 | 3,785 | 3,705 | 3,755 | -55 | -1.4% | 5,600 |
| 2024/10/07 | 3,770 | 3,810 | 3,770 | 3,810 | -30 | -0.8% | 3,200 |
| 2024/10/04 | 3,840 | 3,840 | 3,750 | 3,840 | ±0 | ±0% | 2,100 |
| 2024/10/03 | 3,855 | 3,860 | 3,720 | 3,840 | -10 | -0.3% | 4,800 |
| 2024/10/02 | 3,945 | 3,945 | 3,820 | 3,850 | -100 | -2.5% | 6,100 |
| 2024/10/01 | 3,910 | 3,950 | 3,870 | 3,950 | +10 | +0.3% | 5,700 |
| 2024/09/30 | 3,960 | 3,990 | 3,695 | 3,940 | +5 | +0.1% | 12,000 |
| 2024/09/27 | 3,800 | 3,970 | 3,730 | 3,935 | +135 | +3.6% | 7,300 |
| 2024/09/26 | 3,780 | 3,800 | 3,770 | 3,800 | +25 | +0.7% | 3,200 |
| 2024/09/25 | 3,700 | 3,775 | 3,650 | 3,775 | +75 | +2% | 2,900 |
| 2024/09/24 | 3,680 | 3,700 | 3,670 | 3,700 | +10 | +0.3% | 1,200 |
| 2024/09/20 | 3,600 | 3,690 | 3,575 | 3,690 | +100 | +2.8% | 1,700 |
| 2024/09/19 | 3,565 | 3,590 | 3,540 | 3,590 | +40 | +1.1% | 1,400 |
| 2024/09/18 | 3,580 | 3,580 | 3,505 | 3,550 | -10 | -0.3% | 700 |
| 2024/09/17 | 3,570 | 3,575 | 3,560 | 3,560 | +10 | +0.3% | 400 |
| 2024/09/13 | 3,475 | 3,565 | 3,475 | 3,550 | +130 | +3.8% | 2,000 |
| 2024/09/12 | 3,370 | 3,460 | 3,370 | 3,420 | +20 | +0.6% | 800 |
| 2024/09/11 | 3,450 | 3,450 | 3,400 | 3,400 | -35 | -1% | 600 |
| 2024/09/10 | 3,405 | 3,460 | 3,405 | 3,435 | +30 | +0.9% | 800 |
1～
50
件表示中 / 3586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 | 301,000円 | +8.2% | +90.5% | 3.65% | 15.73倍 | 0.54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 |
| ナンシン | 51,700円 | +12.2% | +42.3% | 3.87% | 13.79倍 | 0.30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 |
| テイン | 79,700円 | +13.7% | +1.6% | 4.39% | 7.41倍 | 0.66倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
| ＨＫＳ | 200,000円 | +3.6% | -16.0% | - | - | - |
|
モータースポーツ向けマフラーなど改造部品を製販。部品の受託生産も。タイ、北米などに拠点 |
| 桜井製 | 52,100円 | -10.3% | - | 1.92% | 183.45倍 | 0.39倍 |
|
業界中位の自動車生産ライン用専用工作機と自動車部品が２本柱。ベトナム子会社で現地生産 |
市場注目の銘柄
チャート関連のコラム
