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 |
|---|---|---|---|---|---|---|---|
| 2021/08/24 | 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 |
| 2021/08/19 | 3,455 | 3,460 | 3,455 | 3,460 | +5 | +0.1% | 400 |
| 2021/08/18 | 3,410 | 3,455 | 3,405 | 3,455 | +25 | +0.7% | 900 |
| 2021/08/17 | 3,460 | 3,460 | 3,405 | 3,430 | -30 | -0.9% | 900 |
| 2021/08/16 | 3,505 | 3,510 | 3,460 | 3,460 | +5 | +0.1% | 700 |
| 2021/08/13 | 3,510 | 3,540 | 3,455 | 3,455 | -75 | -2.1% | 1,100 |
| 2021/08/12 | 3,540 | 3,540 | 3,485 | 3,530 | +125 | +3.7% | 1,200 |
| 2021/08/11 | 3,335 | 3,475 | 3,335 | 3,405 | +70 | +2.1% | 1,300 |
| 2021/08/10 | 3,360 | 3,455 | 3,335 | 3,335 | -165 | -4.7% | 3,000 |
| 2021/08/06 | 3,575 | 3,575 | 3,310 | 3,500 | -110 | -3% | 3,500 |
| 2021/08/05 | 3,595 | 3,610 | 3,595 | 3,610 | ±0 | ±0% | 300 |
| 2021/08/04 | 3,650 | 3,660 | 3,610 | 3,610 | -50 | -1.4% | 800 |
| 2021/08/03 | 3,620 | 3,660 | 3,575 | 3,660 | +10 | +0.3% | 700 |
| 2021/08/02 | 3,700 | 3,700 | 3,650 | 3,650 | +90 | +2.5% | 1,800 |
| 2021/07/30 | 3,490 | 3,560 | 3,490 | 3,560 | +110 | +3.2% | 1,000 |
| 2021/07/29 | 3,435 | 3,450 | 3,435 | 3,450 | +30 | +0.9% | 300 |
| 2021/07/28 | 3,430 | 3,430 | 3,415 | 3,420 | -30 | -0.9% | 600 |
| 2021/07/27 | 3,415 | 3,495 | 3,415 | 3,450 | +35 | +1% | 3,100 |
| 2021/07/26 | 3,330 | 3,415 | 3,330 | 3,415 | +185 | +5.7% | 2,600 |
| 2021/07/21 | 3,135 | 3,240 | 3,135 | 3,230 | +95 | +3% | 1,800 |
| 2021/07/20 | 3,120 | 3,170 | 3,120 | 3,135 | +15 | +0.5% | 800 |
| 2021/07/19 | 3,150 | 3,150 | 3,115 | 3,120 | -40 | -1.3% | 300 |
| 2021/07/16 | 3,155 | 3,160 | 3,150 | 3,160 | +5 | +0.2% | 1,200 |
| 2021/07/15 | 3,160 | 3,160 | 3,145 | 3,155 | +5 | +0.2% | 900 |
| 2021/07/14 | 3,140 | 3,165 | 3,140 | 3,150 | ±0 | ±0% | 900 |
| 2021/07/13 | 3,130 | 3,150 | 3,105 | 3,150 | +70 | +2.3% | 2,700 |
| 2021/07/12 | 3,065 | 3,130 | 3,065 | 3,080 | +30 | +1% | 700 |
| 2021/07/09 | 3,065 | 3,065 | 3,050 | 3,050 | -20 | -0.7% | 600 |
| 2021/07/08 | 3,075 | 3,075 | 3,070 | 3,070 | -5 | -0.2% | 500 |
| 2021/07/07 | 3,110 | 3,110 | 3,075 | 3,075 | -25 | -0.8% | 300 |
| 2021/07/06 | 3,065 | 3,100 | 3,065 | 3,100 | +35 | +1.1% | 1,200 |
| 2021/07/05 | 3,095 | 3,095 | 3,065 | 3,065 | -15 | -0.5% | 1,400 |
| 2021/07/02 | 3,095 | 3,095 | 3,055 | 3,080 | +40 | +1.3% | 2,200 |
| 2021/07/01 | 3,080 | 3,080 | 3,040 | 3,040 | ±0 | ±0% | 900 |
| 2021/06/30 | 3,030 | 3,040 | 3,030 | 3,040 | +10 | +0.3% | 600 |
| 2021/06/29 | 3,050 | 3,050 | 3,030 | 3,030 | +15 | +0.5% | 400 |
| 2021/06/28 | 3,045 | 3,045 | 3,015 | 3,015 | +5 | +0.2% | 400 |
| 2021/06/25 | 3,030 | 3,030 | 3,010 | 3,010 | -20 | -0.7% | 400 |
| 2021/06/24 | 2,990 | 3,030 | 2,990 | 3,030 | +40 | +1.3% | 700 |
| 2021/06/23 | 2,989 | 2,990 | 2,964 | 2,990 | ±0 | ±0% | 700 |
| 2021/06/22 | 2,990 | 2,990 | 2,990 | 2,990 | +35 | +1.2% | 200 |
| 2021/06/21 | 2,995 | 2,995 | 2,950 | 2,955 | -40 | -1.3% | 2,600 |
| 2021/06/18 | 2,976 | 3,000 | 2,976 | 2,995 | +4 | +0.1% | 600 |
| 2021/06/17 | 2,953 | 2,991 | 2,953 | 2,991 | -24 | -0.8% | 300 |
| 2021/06/16 | 2,954 | 3,020 | 2,954 | 3,015 | +26 | +0.9% | 500 |
| 2021/06/15 | 2,995 | 3,000 | 2,942 | 2,989 | -11 | -0.4% | 1,100 |
| 2021/06/14 | 2,912 | 3,000 | 2,897 | 3,000 | +38 | +1.3% | 3,000 |
| 2021/06/11 | 2,955 | 2,962 | 2,955 | 2,962 | -27 | -0.9% | 700 |
951～
1000
件表示中 / 3739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 | 365,000円 | +8.3% | +37.6% | 3.01% | 12.85倍 | 0.63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 |
| カーメイト | 84,900円 | +0.5% | +136.1% | 3.53% | 17.88倍 | 0.40倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| ニッキ | 262,900円 | -6.7% | -35.3% | 4.18% | 16.31倍 | 0.38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 | 83,400円 | +1.2% | -1.0% | 4.80% | 9.84倍 | 0.19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 | 85,100円 | +0.5% | +8.1% | 3.70% | 6.49倍 | 0.38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
