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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,435 | 3,460 | 3,420 | 3,450 | +15 | +0.4% | 800 |
| 2025/05/22 | 3,390 | 3,435 | 3,375 | 3,435 | +35 | +1% | 700 |
| 2025/05/21 | 3,400 | 3,410 | 3,370 | 3,400 | +40 | +1.2% | 1,200 |
| 2025/05/20 | 3,295 | 3,360 | 3,280 | 3,360 | +95 | +2.9% | 2,300 |
| 2025/05/19 | 3,255 | 3,755 | 3,110 | 3,265 | +20 | +0.6% | 68,100 |
| 2025/05/16 | 3,250 | 3,250 | 3,245 | 3,245 | +5 | +0.2% | 200 |
| 2025/05/15 | 3,290 | 3,290 | 3,240 | 3,240 | - | - | 200 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 3,285 | 3,295 | 3,260 | 3,295 | +35 | +1.1% | 700 |
| 2025/05/12 | 3,265 | 3,265 | 3,260 | 3,260 | -5 | -0.2% | 500 |
| 2025/05/09 | 3,265 | 3,265 | 3,265 | 3,265 | -25 | -0.8% | 300 |
| 2025/05/08 | 3,285 | 3,290 | 3,260 | 3,290 | +25 | +0.8% | 700 |
| 2025/05/07 | 3,210 | 3,265 | 3,210 | 3,265 | +55 | +1.7% | 200 |
| 2025/05/02 | 3,210 | 3,210 | 3,200 | 3,210 | +15 | +0.5% | 500 |
| 2025/05/01 | 3,225 | 3,225 | 3,195 | 3,195 | -30 | -0.9% | 500 |
| 2025/04/30 | 3,235 | 3,240 | 3,225 | 3,225 | -35 | -1.1% | 1,000 |
| 2025/04/28 | 3,155 | 3,260 | 3,155 | 3,260 | +35 | +1.1% | 1,000 |
| 2025/04/25 | 3,165 | 3,230 | 3,165 | 3,225 | +90 | +2.9% | 1,700 |
| 2025/04/24 | 3,130 | 3,150 | 3,130 | 3,135 | +25 | +0.8% | 800 |
| 2025/04/23 | 3,070 | 3,115 | 3,070 | 3,110 | +50 | +1.6% | 1,700 |
| 2025/04/22 | 3,080 | 3,110 | 3,060 | 3,060 | ±0 | ±0% | 3,600 |
| 2025/04/21 | 3,165 | 3,850 | 3,005 | 3,060 | -95 | -3% | 39,200 |
| 2025/04/18 | 3,130 | 3,200 | 3,100 | 3,155 | +50 | +1.6% | 3,700 |
| 2025/04/17 | 3,105 | 3,105 | 3,105 | 3,105 | +55 | +1.8% | 100 |
| 2025/04/16 | 3,095 | 3,095 | 3,050 | 3,050 | -5 | -0.2% | 300 |
| 2025/04/15 | 3,055 | 3,055 | 3,055 | 3,055 | ±0 | ±0% | 100 |
| 2025/04/14 | 3,055 | 3,055 | 3,055 | 3,055 | +55 | +1.8% | 100 |
| 2025/04/11 | 2,980 | 3,000 | 2,980 | 3,000 | -50 | -1.6% | 300 |
| 2025/04/10 | 3,050 | 3,050 | 3,005 | 3,050 | +51 | +1.7% | 600 |
| 2025/04/09 | 2,949 | 2,999 | 2,949 | 2,999 | ±0 | ±0% | 400 |
| 2025/04/08 | 2,999 | 3,000 | 2,930 | 2,999 | +96 | +3.3% | 1,200 |
| 2025/04/07 | 2,850 | 2,903 | 2,800 | 2,903 | -47 | -1.6% | 2,400 |
| 2025/04/04 | 2,980 | 3,000 | 2,950 | 2,950 | -50 | -1.7% | 1,100 |
| 2025/04/03 | 3,025 | 3,030 | 2,962 | 3,000 | -95 | -3.1% | 4,800 |
| 2025/04/02 | 3,125 | 3,125 | 3,095 | 3,095 | -65 | -2.1% | 2,200 |
| 2025/04/01 | 3,150 | 3,160 | 3,150 | 3,160 | +10 | +0.3% | 500 |
| 2025/03/31 | 3,180 | 3,180 | 3,080 | 3,150 | -20 | -0.6% | 3,000 |
| 2025/03/28 | 3,165 | 3,215 | 3,165 | 3,170 | -5 | -0.2% | 900 |
| 2025/03/27 | 3,180 | 3,180 | 3,175 | 3,175 | -10 | -0.3% | 900 |
| 2025/03/26 | 3,240 | 3,240 | 3,185 | 3,185 | -10 | -0.3% | 1,800 |
| 2025/03/25 | 3,225 | 3,225 | 3,190 | 3,195 | ±0 | ±0% | 900 |
| 2025/03/24 | 3,210 | 3,210 | 3,180 | 3,195 | -15 | -0.5% | 1,900 |
| 2025/03/21 | 3,220 | 3,250 | 3,205 | 3,210 | -35 | -1.1% | 1,300 |
| 2025/03/19 | 3,225 | 3,250 | 3,175 | 3,245 | +30 | +0.9% | 2,200 |
| 2025/03/18 | 3,205 | 3,250 | 3,205 | 3,215 | -30 | -0.9% | 600 |
| 2025/03/17 | 3,170 | 3,250 | 3,170 | 3,245 | +75 | +2.4% | 2,000 |
| 2025/03/14 | 3,180 | 3,180 | 3,170 | 3,170 | -10 | -0.3% | 600 |
| 2025/03/13 | 3,200 | 3,200 | 3,180 | 3,180 | -20 | -0.6% | 600 |
| 2025/03/12 | 3,215 | 3,215 | 3,200 | 3,200 | +15 | +0.5% | 600 |
| 2025/03/11 | 3,180 | 3,185 | 3,180 | 3,185 | ±0 | ±0% | 200 |
1～
50
件表示中 / 3705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 | 345,000円 | +8.3% | +37.6% | 3.19% | 12.15倍 | 0.61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 |
| 安 永 | 51,600円 | +0.1% | -30.8% | 1.94% | 21.27倍 | 0.47倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| ニッキ | 252,900円 | -6.7% | -35.3% | 4.35% | 15.69倍 | 0.36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 |
| ＧＭＢ | 80,500円 | +1.2% | -1.0% | 4.97% | 9.50倍 | 0.18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 |
| カネミツ | 82,300円 | +0.5% | +8.1% | 3.83% | 6.28倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
