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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,435 | 3,450 | 3,390 | 3,405 | -100 | -2.9% | 3,100 |
| 2024/09/06 | 3,645 | 3,790 | 3,435 | 3,505 | -90 | -2.5% | 41,100 |
| 2024/09/05 | 3,410 | 3,595 | 3,330 | 3,595 | +45 | +1.3% | 6,200 |
| 2024/09/04 | 3,540 | 3,560 | 3,540 | 3,550 | +10 | +0.3% | 700 |
| 2024/09/03 | 3,540 | 3,545 | 3,540 | 3,540 | ±0 | ±0% | 300 |
| 2024/09/02 | 3,600 | 3,625 | 3,520 | 3,540 | -50 | -1.4% | 2,600 |
| 2024/08/30 | 3,595 | 3,595 | 3,590 | 3,590 | -5 | -0.1% | 500 |
| 2024/08/29 | 3,595 | 3,595 | 3,530 | 3,595 | +50 | +1.4% | 800 |
| 2024/08/28 | 3,545 | 3,545 | 3,545 | 3,545 | -5 | -0.1% | 200 |
| 2024/08/27 | 3,500 | 3,595 | 3,500 | 3,550 | +70 | +2% | 1,200 |
| 2024/08/26 | 3,460 | 3,480 | 3,460 | 3,480 | +5 | +0.1% | 200 |
| 2024/08/23 | 3,480 | 3,480 | 3,475 | 3,475 | +100 | +3% | 200 |
| 2024/08/22 | 3,425 | 3,425 | 3,375 | 3,375 | - | - | 500 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 3,450 | 3,450 | 3,450 | 3,450 | +35 | +1% | 100 |
| 2024/08/19 | 3,400 | 3,415 | 3,400 | 3,415 | - | - | 300 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 3,400 | 3,400 | 3,395 | 3,395 | -5 | -0.1% | 200 |
| 2024/08/14 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 100 |
| 2024/08/13 | 3,395 | 3,400 | 3,390 | 3,400 | +5 | +0.1% | 1,200 |
| 2024/08/09 | 3,450 | 3,450 | 3,270 | 3,395 | +15 | +0.4% | 700 |
| 2024/08/08 | 3,390 | 3,400 | 3,380 | 3,380 | +130 | +4% | 600 |
| 2024/08/07 | 2,995 | 3,250 | 2,922 | 3,250 | +255 | +8.5% | 1,100 |
| 2024/08/06 | 2,750 | 2,996 | 2,750 | 2,995 | +260 | +9.5% | 1,200 |
| 2024/08/05 | 2,800 | 2,900 | 2,735 | 2,735 | -595 | -17.9% | 4,000 |
| 2024/08/02 | 3,370 | 3,370 | 3,330 | 3,330 | -225 | -6.3% | 2,600 |
| 2024/08/01 | 3,580 | 3,580 | 3,530 | 3,555 | -25 | -0.7% | 1,600 |
| 2024/07/31 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 100 |
| 2024/07/30 | 3,590 | 3,625 | 3,525 | 3,580 | -5 | -0.1% | 3,200 |
| 2024/07/29 | 3,610 | 3,615 | 3,580 | 3,585 | -15 | -0.4% | 1,500 |
| 2024/07/26 | 3,610 | 3,610 | 3,600 | 3,600 | -10 | -0.3% | 600 |
| 2024/07/25 | 3,600 | 3,610 | 3,570 | 3,610 | +5 | +0.1% | 900 |
| 2024/07/24 | 3,590 | 3,605 | 3,555 | 3,605 | +30 | +0.8% | 1,100 |
| 2024/07/23 | 3,555 | 3,615 | 3,555 | 3,575 | +25 | +0.7% | 1,700 |
| 2024/07/22 | 3,560 | 3,595 | 3,550 | 3,550 | +20 | +0.6% | 1,100 |
| 2024/07/19 | 3,435 | 3,535 | 3,435 | 3,530 | +95 | +2.8% | 4,100 |
| 2024/07/18 | 3,435 | 3,435 | 3,435 | 3,435 | ±0 | ±0% | 100 |
| 2024/07/17 | 3,415 | 3,450 | 3,415 | 3,435 | +25 | +0.7% | 400 |
| 2024/07/16 | 3,400 | 3,435 | 3,400 | 3,410 | -35 | -1% | 600 |
| 2024/07/12 | 3,390 | 3,445 | 3,390 | 3,445 | +5 | +0.1% | 900 |
| 2024/07/11 | 3,435 | 3,440 | 3,435 | 3,440 | ±0 | ±0% | 300 |
| 2024/07/10 | 3,455 | 3,455 | 3,440 | 3,440 | -35 | -1% | 300 |
| 2024/07/09 | 3,475 | 3,475 | 3,475 | 3,475 | +15 | +0.4% | 300 |
| 2024/07/08 | 3,475 | 3,475 | 3,460 | 3,460 | -20 | -0.6% | 400 |
| 2024/07/05 | 3,480 | 3,480 | 3,480 | 3,480 | +35 | +1% | 200 |
| 2024/07/04 | 3,420 | 3,445 | 3,420 | 3,445 | ±0 | ±0% | 500 |
| 2024/07/03 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 100 |
| 2024/07/02 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 300 |
| 2024/07/01 | 3,430 | 3,445 | 3,430 | 3,445 | +65 | +1.9% | 1,600 |
| 2024/06/28 | 3,420 | 3,430 | 3,380 | 3,380 | -35 | -1% | 1,100 |
51～
100
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
