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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,410 | 3,415 | 3,410 | 3,415 | +60 | +1.8% | 300 |
| 2024/06/26 | 3,385 | 3,385 | 3,355 | 3,355 | -45 | -1.3% | 1,100 |
| 2024/06/25 | 3,400 | 3,400 | 3,400 | 3,400 | +20 | +0.6% | 100 |
| 2024/06/24 | 3,420 | 3,420 | 3,380 | 3,380 | -40 | -1.2% | 1,000 |
| 2024/06/21 | 3,400 | 3,420 | 3,400 | 3,420 | -5 | -0.1% | 300 |
| 2024/06/20 | 3,425 | 3,425 | 3,425 | 3,425 | +5 | +0.1% | 300 |
| 2024/06/19 | 3,415 | 3,440 | 3,415 | 3,420 | +15 | +0.4% | 500 |
| 2024/06/18 | 3,400 | 3,405 | 3,400 | 3,405 | ±0 | ±0% | 200 |
| 2024/06/17 | 3,350 | 3,410 | 3,350 | 3,405 | +55 | +1.6% | 400 |
| 2024/06/14 | 3,340 | 3,350 | 3,340 | 3,350 | +10 | +0.3% | 700 |
| 2024/06/13 | 3,335 | 3,340 | 3,335 | 3,340 | - | - | 500 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 3,320 | 3,340 | 3,320 | 3,325 | +5 | +0.2% | 700 |
| 2024/06/10 | 3,325 | 3,350 | 3,300 | 3,320 | ±0 | ±0% | 1,000 |
| 2024/06/07 | 3,235 | 3,320 | 3,235 | 3,320 | +85 | +2.6% | 1,200 |
| 2024/06/06 | 3,150 | 3,300 | 3,150 | 3,235 | -110 | -3.3% | 9,500 |
| 2024/06/05 | 3,455 | 3,455 | 3,310 | 3,345 | -110 | -3.2% | 9,700 |
| 2024/06/04 | 3,420 | 3,460 | 3,320 | 3,455 | +35 | +1% | 3,400 |
| 2024/06/03 | 3,360 | 3,420 | 3,360 | 3,420 | +70 | +2.1% | 3,100 |
| 2024/05/31 | 3,325 | 3,360 | 3,325 | 3,350 | +35 | +1.1% | 600 |
| 2024/05/30 | 3,350 | 3,350 | 3,315 | 3,315 | +35 | +1.1% | 600 |
| 2024/05/29 | 3,260 | 3,280 | 3,260 | 3,280 | -20 | -0.6% | 300 |
| 2024/05/28 | 3,345 | 3,355 | 3,300 | 3,300 | -45 | -1.3% | 1,200 |
| 2024/05/27 | 3,300 | 3,345 | 3,300 | 3,345 | +55 | +1.7% | 800 |
| 2024/05/24 | 3,295 | 3,295 | 3,280 | 3,290 | +10 | +0.3% | 400 |
| 2024/05/23 | 3,270 | 3,280 | 3,270 | 3,280 | +20 | +0.6% | 600 |
| 2024/05/22 | 3,250 | 3,260 | 3,225 | 3,260 | +20 | +0.6% | 600 |
| 2024/05/21 | 3,250 | 3,250 | 3,240 | 3,240 | ±0 | ±0% | 800 |
| 2024/05/20 | 3,230 | 3,245 | 3,210 | 3,240 | +10 | +0.3% | 1,300 |
| 2024/05/17 | 3,220 | 3,230 | 3,220 | 3,230 | +10 | +0.3% | 600 |
| 2024/05/16 | 3,220 | 3,220 | 3,215 | 3,220 | +35 | +1.1% | 700 |
| 2024/05/15 | 3,220 | 3,220 | 3,185 | 3,185 | -35 | -1.1% | 200 |
| 2024/05/14 | 3,220 | 3,220 | 3,220 | 3,220 | ±0 | ±0% | 100 |
| 2024/05/13 | 3,150 | 3,220 | 3,150 | 3,220 | +25 | +0.8% | 600 |
| 2024/05/10 | 3,180 | 3,195 | 3,180 | 3,195 | +15 | +0.5% | 200 |
| 2024/05/09 | 3,180 | 3,180 | 3,180 | 3,180 | +10 | +0.3% | 100 |
| 2024/05/08 | 3,170 | 3,170 | 3,170 | 3,170 | ±0 | ±0% | 100 |
| 2024/05/07 | 3,230 | 3,230 | 3,170 | 3,170 | -45 | -1.4% | 900 |
| 2024/05/02 | 3,220 | 3,220 | 3,215 | 3,215 | -15 | -0.5% | 500 |
| 2024/05/01 | 3,230 | 3,230 | 3,230 | 3,230 | +70 | +2.2% | 400 |
| 2024/04/30 | 3,200 | 3,200 | 3,160 | 3,160 | +30 | +1% | 600 |
| 2024/04/26 | 3,195 | 3,195 | 3,130 | 3,130 | -65 | -2% | 500 |
| 2024/04/25 | 3,190 | 3,200 | 3,135 | 3,195 | +45 | +1.4% | 800 |
| 2024/04/24 | 3,185 | 3,185 | 3,150 | 3,150 | +25 | +0.8% | 800 |
| 2024/04/23 | 3,135 | 3,135 | 3,125 | 3,125 | -15 | -0.5% | 200 |
| 2024/04/22 | 3,180 | 3,180 | 3,110 | 3,140 | +30 | +1% | 400 |
| 2024/04/19 | 3,070 | 3,145 | 3,070 | 3,110 | +20 | +0.6% | 400 |
| 2024/04/18 | 3,100 | 3,100 | 3,090 | 3,090 | -10 | -0.3% | 400 |
| 2024/04/17 | 3,195 | 3,195 | 3,100 | 3,100 | -115 | -3.6% | 1,100 |
| 2024/04/16 | 3,170 | 3,215 | 3,170 | 3,215 | - | - | 300 |
101～
150
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
