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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 3,287 | 3,310 | 3,267 | 3,275 | -12 | -0.4% | 94,300 |
| 2023/12/13 | 3,333 | 3,340 | 3,285 | 3,287 | -46 | -1.4% | 102,900 |
| 2023/12/12 | 3,388 | 3,398 | 3,330 | 3,333 | -25 | -0.7% | 96,200 |
| 2023/12/11 | 3,338 | 3,365 | 3,332 | 3,358 | +22 | +0.7% | 93,800 |
| 2023/12/08 | 3,338 | 3,351 | 3,316 | 3,336 | -58 | -1.7% | 189,100 |
| 2023/12/07 | 3,380 | 3,405 | 3,370 | 3,394 | -18 | -0.5% | 82,100 |
| 2023/12/06 | 3,383 | 3,417 | 3,365 | 3,412 | +56 | +1.7% | 145,400 |
| 2023/12/05 | 3,329 | 3,362 | 3,327 | 3,356 | +20 | +0.6% | 119,400 |
| 2023/12/04 | 3,325 | 3,345 | 3,310 | 3,336 | -13 | -0.4% | 144,400 |
| 2023/12/01 | 3,359 | 3,367 | 3,328 | 3,349 | +24 | +0.7% | 99,500 |
| 2023/11/30 | 3,315 | 3,336 | 3,306 | 3,325 | ±0 | ±0% | 101,200 |
| 2023/11/29 | 3,328 | 3,351 | 3,324 | 3,325 | -21 | -0.6% | 75,700 |
| 2023/11/28 | 3,378 | 3,378 | 3,328 | 3,346 | -7 | -0.2% | 68,700 |
| 2023/11/27 | 3,378 | 3,383 | 3,352 | 3,353 | -22 | -0.7% | 33,400 |
| 2023/11/24 | 3,411 | 3,416 | 3,353 | 3,375 | -20 | -0.6% | 73,500 |
| 2023/11/22 | 3,408 | 3,430 | 3,393 | 3,395 | -14 | -0.4% | 58,000 |
| 2023/11/21 | 3,391 | 3,418 | 3,360 | 3,409 | -1 | ±0% | 83,100 |
| 2023/11/20 | 3,456 | 3,468 | 3,410 | 3,410 | -64 | -1.8% | 103,000 |
| 2023/11/17 | 3,416 | 3,474 | 3,403 | 3,474 | +68 | +2% | 106,900 |
| 2023/11/16 | 3,401 | 3,434 | 3,390 | 3,406 | -32 | -0.9% | 119,200 |
| 2023/11/15 | 3,440 | 3,452 | 3,420 | 3,438 | +46 | +1.4% | 131,100 |
| 2023/11/14 | 3,399 | 3,407 | 3,382 | 3,392 | +22 | +0.7% | 72,900 |
| 2023/11/13 | 3,396 | 3,402 | 3,345 | 3,370 | -11 | -0.3% | 67,500 |
| 2023/11/10 | 3,370 | 3,389 | 3,353 | 3,381 | +11 | +0.3% | 85,700 |
| 2023/11/09 | 3,360 | 3,380 | 3,345 | 3,370 | +3 | +0.1% | 96,700 |
| 2023/11/08 | 3,385 | 3,391 | 3,344 | 3,367 | -8 | -0.2% | 269,500 |
| 2023/11/07 | 3,468 | 3,475 | 3,366 | 3,375 | -131 | -3.7% | 297,200 |
| 2023/11/06 | 3,543 | 3,548 | 3,504 | 3,506 | -4 | -0.1% | 171,700 |
| 2023/11/02 | 3,527 | 3,527 | 3,492 | 3,510 | -33 | -0.9% | 151,600 |
| 2023/11/01 | 3,521 | 3,582 | 3,521 | 3,543 | +85 | +2.5% | 381,000 |
| 2023/10/31 | 3,422 | 3,477 | 3,392 | 3,458 | +106 | +3.2% | 462,500 |
| 2023/10/30 | 3,374 | 3,380 | 3,321 | 3,352 | +10 | +0.3% | 125,700 |
| 2023/10/27 | 3,328 | 3,342 | 3,304 | 3,342 | +79 | +2.4% | 130,400 |
| 2023/10/26 | 3,273 | 3,283 | 3,239 | 3,263 | -14 | -0.4% | 105,300 |
| 2023/10/25 | 3,309 | 3,309 | 3,273 | 3,277 | +3 | +0.1% | 84,500 |
| 2023/10/24 | 3,269 | 3,285 | 3,220 | 3,274 | +9 | +0.3% | 81,200 |
| 2023/10/23 | 3,276 | 3,288 | 3,263 | 3,265 | -11 | -0.3% | 68,700 |
| 2023/10/20 | 3,300 | 3,302 | 3,265 | 3,276 | -30 | -0.9% | 119,900 |
| 2023/10/19 | 3,292 | 3,317 | 3,281 | 3,306 | +6 | +0.2% | 78,900 |
| 2023/10/18 | 3,326 | 3,326 | 3,283 | 3,300 | -19 | -0.6% | 77,700 |
| 2023/10/17 | 3,297 | 3,324 | 3,297 | 3,319 | +22 | +0.7% | 85,700 |
| 2023/10/16 | 3,306 | 3,335 | 3,278 | 3,297 | -38 | -1.1% | 120,600 |
| 2023/10/13 | 3,366 | 3,375 | 3,327 | 3,335 | -66 | -1.9% | 135,700 |
| 2023/10/12 | 3,385 | 3,420 | 3,374 | 3,401 | +14 | +0.4% | 82,000 |
| 2023/10/11 | 3,413 | 3,413 | 3,380 | 3,387 | -49 | -1.4% | 90,600 |
| 2023/10/10 | 3,447 | 3,450 | 3,419 | 3,436 | +12 | +0.4% | 86,900 |
| 2023/10/06 | 3,428 | 3,447 | 3,410 | 3,424 | +20 | +0.6% | 120,600 |
| 2023/10/05 | 3,317 | 3,405 | 3,317 | 3,404 | +99 | +3% | 166,000 |
| 2023/10/04 | 3,283 | 3,318 | 3,262 | 3,305 | +6 | +0.2% | 176,500 |
| 2023/10/03 | 3,293 | 3,325 | 3,261 | 3,299 | +1 | ±0% | 179,800 |
101～
150
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
