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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,364 | 3,366 | 3,295 | 3,298 | -39 | -1.2% | 166,500 |
| 2023/09/29 | 3,394 | 3,394 | 3,324 | 3,337 | -24 | -0.7% | 166,300 |
| 2023/09/28 | 3,371 | 3,377 | 3,330 | 3,361 | -75 | -2.2% | 168,900 |
| 2023/09/27 | 3,393 | 3,438 | 3,378 | 3,436 | +25 | +0.7% | 186,500 |
| 2023/09/26 | 3,437 | 3,454 | 3,410 | 3,411 | -16 | -0.5% | 109,800 |
| 2023/09/25 | 3,418 | 3,448 | 3,408 | 3,427 | +9 | +0.3% | 100,700 |
| 2023/09/22 | 3,428 | 3,452 | 3,418 | 3,418 | -52 | -1.5% | 113,500 |
| 2023/09/21 | 3,475 | 3,492 | 3,452 | 3,470 | +16 | +0.5% | 90,000 |
| 2023/09/20 | 3,480 | 3,494 | 3,454 | 3,454 | -1 | ±0% | 136,000 |
| 2023/09/19 | 3,474 | 3,474 | 3,426 | 3,455 | +1 | ±0% | 136,000 |
| 2023/09/15 | 3,456 | 3,462 | 3,434 | 3,454 | +35 | +1% | 131,300 |
| 2023/09/14 | 3,423 | 3,440 | 3,406 | 3,419 | +8 | +0.2% | 86,100 |
| 2023/09/13 | 3,437 | 3,440 | 3,397 | 3,411 | -33 | -1% | 92,900 |
| 2023/09/12 | 3,450 | 3,465 | 3,424 | 3,444 | +2 | +0.1% | 66,500 |
| 2023/09/11 | 3,479 | 3,490 | 3,428 | 3,442 | -18 | -0.5% | 75,500 |
| 2023/09/08 | 3,498 | 3,509 | 3,443 | 3,460 | -57 | -1.6% | 159,100 |
| 2023/09/07 | 3,499 | 3,527 | 3,483 | 3,517 | +40 | +1.2% | 169,600 |
| 2023/09/06 | 3,471 | 3,484 | 3,425 | 3,477 | -9 | -0.3% | 206,700 |
| 2023/09/05 | 3,482 | 3,507 | 3,469 | 3,486 | -10 | -0.3% | 179,900 |
| 2023/09/04 | 3,499 | 3,504 | 3,473 | 3,496 | +12 | +0.3% | 131,700 |
| 2023/09/01 | 3,455 | 3,489 | 3,443 | 3,484 | +29 | +0.8% | 188,900 |
| 2023/08/31 | 3,400 | 3,463 | 3,399 | 3,455 | +60 | +1.8% | 241,400 |
| 2023/08/30 | 3,383 | 3,422 | 3,366 | 3,395 | +14 | +0.4% | 149,000 |
| 2023/08/29 | 3,368 | 3,391 | 3,363 | 3,381 | +19 | +0.6% | 83,800 |
| 2023/08/28 | 3,341 | 3,366 | 3,333 | 3,362 | +56 | +1.7% | 128,100 |
| 2023/08/25 | 3,302 | 3,323 | 3,286 | 3,306 | -3 | -0.1% | 66,700 |
| 2023/08/24 | 3,304 | 3,309 | 3,290 | 3,309 | -8 | -0.2% | 88,800 |
| 2023/08/23 | 3,289 | 3,317 | 3,285 | 3,317 | +13 | +0.4% | 75,000 |
| 2023/08/22 | 3,286 | 3,305 | 3,263 | 3,304 | +42 | +1.3% | 104,900 |
| 2023/08/21 | 3,280 | 3,291 | 3,253 | 3,262 | +8 | +0.2% | 92,100 |
| 2023/08/18 | 3,249 | 3,268 | 3,231 | 3,254 | -24 | -0.7% | 107,400 |
| 2023/08/17 | 3,280 | 3,296 | 3,242 | 3,278 | -3 | -0.1% | 90,900 |
| 2023/08/16 | 3,265 | 3,296 | 3,260 | 3,281 | -16 | -0.5% | 79,900 |
| 2023/08/15 | 3,322 | 3,322 | 3,276 | 3,297 | -40 | -1.2% | 104,200 |
| 2023/08/14 | 3,375 | 3,384 | 3,329 | 3,337 | -33 | -1% | 104,000 |
| 2023/08/10 | 3,345 | 3,370 | 3,317 | 3,370 | +38 | +1.1% | 131,500 |
| 2023/08/09 | 3,348 | 3,361 | 3,330 | 3,332 | -19 | -0.6% | 120,000 |
| 2023/08/08 | 3,360 | 3,365 | 3,335 | 3,351 | +2 | +0.1% | 115,700 |
| 2023/08/07 | 3,322 | 3,356 | 3,316 | 3,349 | +24 | +0.7% | 113,800 |
| 2023/08/04 | 3,319 | 3,348 | 3,311 | 3,325 | +26 | +0.8% | 110,700 |
| 2023/08/03 | 3,346 | 3,357 | 3,293 | 3,299 | -59 | -1.8% | 246,200 |
| 2023/08/02 | 3,350 | 3,389 | 3,341 | 3,358 | -3 | -0.1% | 129,800 |
| 2023/08/01 | 3,382 | 3,391 | 3,351 | 3,361 | -15 | -0.4% | 159,700 |
| 2023/07/31 | 3,323 | 3,410 | 3,320 | 3,376 | +74 | +2.2% | 349,300 |
| 2023/07/28 | 3,275 | 3,319 | 3,230 | 3,302 | +136 | +4.3% | 541,900 |
| 2023/07/27 | 3,147 | 3,166 | 3,124 | 3,166 | +1 | ±0% | 98,400 |
| 2023/07/26 | 3,174 | 3,177 | 3,160 | 3,165 | +8 | +0.3% | 91,900 |
| 2023/07/25 | 3,167 | 3,172 | 3,148 | 3,157 | -1 | ±0% | 75,300 |
| 2023/07/24 | 3,169 | 3,187 | 3,143 | 3,158 | +28 | +0.9% | 120,700 |
| 2023/07/21 | 3,147 | 3,152 | 3,113 | 3,130 | -15 | -0.5% | 82,700 |
151～
200
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
