アイカ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 3,555 | 3,589 | 3,554 | 3,572 | +16 | +0.4% | 158,100 |
| 2024/02/29 | 3,507 | 3,579 | 3,507 | 3,556 | +49 | +1.4% | 280,200 |
| 2024/02/28 | 3,500 | 3,518 | 3,487 | 3,507 | +4 | +0.1% | 126,800 |
| 2024/02/27 | 3,498 | 3,535 | 3,485 | 3,503 | ±0 | ±0% | 149,900 |
| 2024/02/26 | 3,579 | 3,580 | 3,494 | 3,503 | -32 | -0.9% | 202,800 |
| 2024/02/22 | 3,570 | 3,570 | 3,507 | 3,535 | -19 | -0.5% | 250,300 |
| 2024/02/21 | 3,561 | 3,570 | 3,522 | 3,554 | +4 | +0.1% | 135,600 |
| 2024/02/20 | 3,544 | 3,570 | 3,519 | 3,550 | +15 | +0.4% | 162,200 |
| 2024/02/19 | 3,504 | 3,536 | 3,504 | 3,535 | +31 | +0.9% | 123,600 |
| 2024/02/16 | 3,484 | 3,524 | 3,470 | 3,504 | +30 | +0.9% | 167,800 |
| 2024/02/15 | 3,493 | 3,493 | 3,453 | 3,474 | +2 | +0.1% | 144,500 |
| 2024/02/14 | 3,475 | 3,479 | 3,433 | 3,472 | -3 | -0.1% | 154,000 |
| 2024/02/13 | 3,473 | 3,500 | 3,455 | 3,475 | +19 | +0.5% | 166,900 |
| 2024/02/09 | 3,444 | 3,473 | 3,427 | 3,456 | +6 | +0.2% | 89,500 |
| 2024/02/08 | 3,471 | 3,478 | 3,415 | 3,450 | -30 | -0.9% | 170,800 |
| 2024/02/07 | 3,451 | 3,481 | 3,442 | 3,480 | +15 | +0.4% | 148,500 |
| 2024/02/06 | 3,490 | 3,503 | 3,453 | 3,465 | -39 | -1.1% | 140,100 |
| 2024/02/05 | 3,500 | 3,509 | 3,471 | 3,504 | +40 | +1.2% | 119,400 |
| 2024/02/02 | 3,539 | 3,556 | 3,460 | 3,464 | -44 | -1.3% | 173,500 |
| 2024/02/01 | 3,461 | 3,520 | 3,442 | 3,508 | +77 | +2.2% | 327,400 |
| 2024/01/31 | 3,388 | 3,431 | 3,383 | 3,431 | +29 | +0.9% | 137,800 |
| 2024/01/30 | 3,424 | 3,439 | 3,400 | 3,402 | -37 | -1.1% | 168,000 |
| 2024/01/29 | 3,434 | 3,450 | 3,427 | 3,439 | +15 | +0.4% | 121,700 |
| 2024/01/26 | 3,388 | 3,432 | 3,377 | 3,424 | +50 | +1.5% | 250,400 |
| 2024/01/25 | 3,373 | 3,382 | 3,351 | 3,374 | ±0 | ±0% | 180,300 |
| 2024/01/24 | 3,435 | 3,435 | 3,357 | 3,374 | -39 | -1.1% | 198,100 |
| 2024/01/23 | 3,420 | 3,444 | 3,390 | 3,413 | -21 | -0.6% | 247,900 |
| 2024/01/22 | 3,494 | 3,494 | 3,426 | 3,434 | -9 | -0.3% | 153,100 |
| 2024/01/19 | 3,494 | 3,504 | 3,440 | 3,443 | -37 | -1.1% | 142,000 |
| 2024/01/18 | 3,450 | 3,495 | 3,445 | 3,480 | +21 | +0.6% | 245,500 |
| 2024/01/17 | 3,470 | 3,505 | 3,459 | 3,459 | -7 | -0.2% | 139,500 |
| 2024/01/16 | 3,530 | 3,538 | 3,456 | 3,466 | -73 | -2.1% | 159,000 |
| 2024/01/15 | 3,550 | 3,561 | 3,531 | 3,539 | -23 | -0.6% | 129,600 |
| 2024/01/12 | 3,569 | 3,576 | 3,537 | 3,562 | +12 | +0.3% | 159,600 |
| 2024/01/11 | 3,550 | 3,580 | 3,520 | 3,550 | +45 | +1.3% | 281,800 |
| 2024/01/10 | 3,500 | 3,542 | 3,473 | 3,505 | +56 | +1.6% | 490,600 |
| 2024/01/09 | 3,429 | 3,466 | 3,428 | 3,449 | +29 | +0.8% | 119,400 |
| 2024/01/05 | 3,435 | 3,438 | 3,410 | 3,420 | -20 | -0.6% | 154,700 |
| 2024/01/04 | 3,410 | 3,446 | 3,382 | 3,440 | +28 | +0.8% | 144,200 |
| 2023/12/29 | 3,388 | 3,412 | 3,387 | 3,412 | +24 | +0.7% | 163,300 |
| 2023/12/28 | 3,335 | 3,393 | 3,335 | 3,388 | +35 | +1% | 102,600 |
| 2023/12/27 | 3,310 | 3,353 | 3,310 | 3,353 | +43 | +1.3% | 81,600 |
| 2023/12/26 | 3,303 | 3,317 | 3,295 | 3,310 | +15 | +0.5% | 67,400 |
| 2023/12/25 | 3,348 | 3,348 | 3,293 | 3,295 | -20 | -0.6% | 76,100 |
| 2023/12/22 | 3,300 | 3,315 | 3,297 | 3,315 | +15 | +0.5% | 102,300 |
| 2023/12/21 | 3,298 | 3,303 | 3,281 | 3,300 | -1 | ±0% | 97,100 |
| 2023/12/20 | 3,270 | 3,324 | 3,268 | 3,301 | +30 | +0.9% | 201,600 |
| 2023/12/19 | 3,251 | 3,271 | 3,220 | 3,271 | +20 | +0.6% | 161,400 |
| 2023/12/18 | 3,244 | 3,264 | 3,211 | 3,251 | +3 | +0.1% | 132,400 |
| 2023/12/15 | 3,283 | 3,290 | 3,222 | 3,248 | -27 | -0.8% | 202,300 |
51～
100
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「アイカ工」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 |
|---|---|---|---|---|---|---|---|---|
| アイカ工 | 335,200円 | +5.7% | +5.2% | 3.37% | 13.83倍 | 1.33倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| 大阪ソーダ | 912,000円 | +8.9% | +39.9% | 1.04% | 20.12倍 | 2.11倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| 日触媒 | 155,800円 | +2.0% | +1.6% | 4.49% | 22.92倍 | 0.63倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
| エフピコ | 261,100円 | +6.3% | +7.3% | 2.18% | 17.41倍 | 1.45倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| トクヤマ | 305,500円 | +2.9% | +17.9% | 3.27% | 8.79倍 | 0.88倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
市場注目の銘柄
チャート関連のコラム
