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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,320 | 3,325 | 3,130 | 3,220 | -65 | -2% | 8,800 |
| 2021/10/29 | 3,410 | 3,470 | 3,120 | 3,285 | -225 | -6.4% | 22,200 |
| 2021/10/28 | 3,530 | 3,605 | 3,385 | 3,510 | -650 | -15.6% | 22,800 |
| 2021/10/27 | 4,090 | 4,215 | 4,085 | 4,160 | +70 | +1.7% | 15,300 |
| 2021/10/26 | 4,095 | 4,120 | 4,005 | 4,090 | -5 | -0.1% | 5,300 |
| 2021/10/25 | 4,000 | 4,100 | 3,995 | 4,095 | +100 | +2.5% | 8,700 |
| 2021/10/22 | 3,910 | 4,005 | 3,900 | 3,995 | +30 | +0.8% | 6,600 |
| 2021/10/21 | 4,010 | 4,050 | 3,965 | 3,965 | -85 | -2.1% | 10,800 |
| 2021/10/20 | 4,155 | 4,175 | 4,035 | 4,050 | -100 | -2.4% | 8,800 |
| 2021/10/19 | 4,215 | 4,300 | 4,130 | 4,150 | -40 | -1% | 6,600 |
| 2021/10/18 | 4,270 | 4,380 | 4,160 | 4,190 | -80 | -1.9% | 8,000 |
| 2021/10/15 | 4,340 | 4,390 | 4,250 | 4,270 | -70 | -1.6% | 5,500 |
| 2021/10/14 | 4,440 | 4,440 | 4,300 | 4,340 | -45 | -1% | 2,500 |
| 2021/10/13 | 4,435 | 4,445 | 4,380 | 4,385 | -55 | -1.2% | 4,000 |
| 2021/10/12 | 4,400 | 4,440 | 4,380 | 4,440 | +5 | +0.1% | 2,400 |
| 2021/10/11 | 4,400 | 4,445 | 4,395 | 4,435 | -5 | -0.1% | 2,200 |
| 2021/10/08 | 4,445 | 4,445 | 4,380 | 4,440 | +110 | +2.5% | 4,800 |
| 2021/10/07 | 4,400 | 4,450 | 4,330 | 4,330 | -70 | -1.6% | 3,100 |
| 2021/10/06 | 4,440 | 4,460 | 4,395 | 4,400 | ±0 | ±0% | 4,500 |
| 2021/10/05 | 4,400 | 4,445 | 4,305 | 4,400 | -50 | -1.1% | 5,400 |
| 2021/10/04 | 4,440 | 4,475 | 4,400 | 4,450 | +100 | +2.3% | 4,200 |
| 2021/10/01 | 4,350 | 4,435 | 4,330 | 4,350 | -15 | -0.3% | 6,600 |
| 2021/09/30 | 4,450 | 4,480 | 4,250 | 4,365 | +125 | +2.9% | 9,400 |
| 2021/09/29 | 4,080 | 4,300 | 4,070 | 4,240 | +190 | +4.7% | 9,200 |
| 2021/09/28 | 3,970 | 4,050 | 3,970 | 4,050 | +85 | +2.1% | 1,500 |
| 2021/09/27 | 3,950 | 4,045 | 3,950 | 3,965 | +30 | +0.8% | 2,900 |
| 2021/09/24 | 3,905 | 3,980 | 3,905 | 3,935 | +50 | +1.3% | 2,400 |
| 2021/09/22 | 4,010 | 4,030 | 3,885 | 3,885 | -120 | -3% | 3,100 |
| 2021/09/21 | 3,975 | 4,005 | 3,925 | 4,005 | -5 | -0.1% | 3,200 |
| 2021/09/17 | 4,075 | 4,075 | 4,010 | 4,010 | -65 | -1.6% | 1,700 |
| 2021/09/16 | 4,050 | 4,075 | 4,045 | 4,075 | +25 | +0.6% | 1,200 |
| 2021/09/15 | 4,075 | 4,075 | 4,050 | 4,050 | -25 | -0.6% | 1,000 |
| 2021/09/14 | 4,100 | 4,100 | 4,045 | 4,075 | +5 | +0.1% | 2,600 |
| 2021/09/13 | 4,000 | 4,100 | 4,000 | 4,070 | +90 | +2.3% | 5,100 |
| 2021/09/10 | 3,925 | 3,980 | 3,925 | 3,980 | +75 | +1.9% | 2,400 |
| 2021/09/09 | 3,880 | 4,010 | 3,880 | 3,905 | +25 | +0.6% | 3,100 |
| 2021/09/08 | 3,890 | 3,950 | 3,860 | 3,880 | +30 | +0.8% | 2,300 |
| 2021/09/07 | 3,935 | 4,050 | 3,805 | 3,850 | -100 | -2.5% | 5,400 |
| 2021/09/06 | 3,960 | 4,075 | 3,850 | 3,950 | -150 | -3.7% | 17,400 |
| 2021/09/03 | 3,755 | 4,400 | 3,755 | 4,100 | +380 | +10.2% | 27,400 |
| 2021/09/02 | 3,695 | 3,720 | 3,650 | 3,720 | +60 | +1.6% | 3,900 |
| 2021/09/01 | 3,630 | 3,670 | 3,625 | 3,660 | +70 | +1.9% | 3,600 |
| 2021/08/31 | 3,600 | 3,620 | 3,570 | 3,590 | +20 | +0.6% | 900 |
| 2021/08/30 | 3,600 | 3,600 | 3,550 | 3,570 | +25 | +0.7% | 1,500 |
| 2021/08/27 | 3,535 | 3,570 | 3,535 | 3,545 | +10 | +0.3% | 1,400 |
| 2021/08/26 | 3,565 | 3,565 | 3,530 | 3,535 | +25 | +0.7% | 1,600 |
| 2021/08/25 | 3,510 | 3,550 | 3,510 | 3,510 | +25 | +0.7% | 800 |
| 2021/08/24 | 3,440 | 3,485 | 3,440 | 3,485 | +55 | +1.6% | 500 |
| 2021/08/23 | 3,435 | 3,440 | 3,430 | 3,430 | ±0 | ±0% | 1,900 |
| 2021/08/20 | 3,430 | 3,435 | 3,410 | 3,430 | -30 | -0.9% | 1,800 |
751～
800
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
