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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 3,638 | 3,674 | 3,635 | 3,654 | +64 | +1.8% | 211,300 |
| 2024/04/26 | 3,542 | 3,596 | 3,532 | 3,590 | +12 | +0.3% | 276,900 |
| 2024/04/25 | 3,601 | 3,608 | 3,562 | 3,578 | -59 | -1.6% | 291,300 |
| 2024/04/24 | 3,640 | 3,644 | 3,603 | 3,637 | -4 | -0.1% | 154,000 |
| 2024/04/23 | 3,678 | 3,684 | 3,640 | 3,641 | -29 | -0.8% | 122,100 |
| 2024/04/22 | 3,676 | 3,692 | 3,631 | 3,670 | +38 | +1% | 132,500 |
| 2024/04/19 | 3,650 | 3,659 | 3,587 | 3,632 | -28 | -0.8% | 138,700 |
| 2024/04/18 | 3,625 | 3,669 | 3,625 | 3,660 | +20 | +0.5% | 182,300 |
| 2024/04/17 | 3,706 | 3,721 | 3,637 | 3,640 | -59 | -1.6% | 216,300 |
| 2024/04/16 | 3,698 | 3,721 | 3,685 | 3,699 | -40 | -1.1% | 142,700 |
| 2024/04/15 | 3,684 | 3,744 | 3,672 | 3,739 | +2 | +0.1% | 86,400 |
| 2024/04/12 | 3,743 | 3,753 | 3,717 | 3,737 | -12 | -0.3% | 102,800 |
| 2024/04/11 | 3,725 | 3,760 | 3,702 | 3,749 | -6 | -0.2% | 151,200 |
| 2024/04/10 | 3,770 | 3,788 | 3,749 | 3,755 | +6 | +0.2% | 102,100 |
| 2024/04/09 | 3,768 | 3,785 | 3,744 | 3,749 | -19 | -0.5% | 88,700 |
| 2024/04/08 | 3,783 | 3,792 | 3,753 | 3,768 | +18 | +0.5% | 87,300 |
| 2024/04/05 | 3,720 | 3,759 | 3,696 | 3,750 | -3 | -0.1% | 142,000 |
| 2024/04/04 | 3,752 | 3,776 | 3,720 | 3,753 | +33 | +0.9% | 214,700 |
| 2024/04/03 | 3,700 | 3,758 | 3,689 | 3,720 | +8 | +0.2% | 211,800 |
| 2024/04/02 | 3,700 | 3,713 | 3,682 | 3,712 | +8 | +0.2% | 130,600 |
| 2024/04/01 | 3,735 | 3,752 | 3,688 | 3,704 | -16 | -0.4% | 134,100 |
| 2024/03/29 | 3,693 | 3,735 | 3,686 | 3,720 | +28 | +0.8% | 96,400 |
| 2024/03/28 | 3,714 | 3,753 | 3,678 | 3,692 | -95 | -2.5% | 134,000 |
| 2024/03/27 | 3,776 | 3,820 | 3,773 | 3,787 | +52 | +1.4% | 219,700 |
| 2024/03/26 | 3,755 | 3,764 | 3,729 | 3,735 | -25 | -0.7% | 130,800 |
| 2024/03/25 | 3,803 | 3,809 | 3,755 | 3,760 | -50 | -1.3% | 162,500 |
| 2024/03/22 | 3,798 | 3,820 | 3,767 | 3,810 | +64 | +1.7% | 334,600 |
| 2024/03/21 | 3,700 | 3,756 | 3,684 | 3,746 | +96 | +2.6% | 280,600 |
| 2024/03/19 | 3,637 | 3,650 | 3,610 | 3,650 | +11 | +0.3% | 97,000 |
| 2024/03/18 | 3,623 | 3,648 | 3,614 | 3,639 | +38 | +1.1% | 135,100 |
| 2024/03/15 | 3,594 | 3,607 | 3,577 | 3,601 | -10 | -0.3% | 118,000 |
| 2024/03/14 | 3,564 | 3,617 | 3,548 | 3,611 | +73 | +2.1% | 163,000 |
| 2024/03/13 | 3,590 | 3,590 | 3,521 | 3,538 | -18 | -0.5% | 98,200 |
| 2024/03/12 | 3,540 | 3,558 | 3,506 | 3,556 | +16 | +0.5% | 127,600 |
| 2024/03/11 | 3,580 | 3,580 | 3,507 | 3,540 | -55 | -1.5% | 168,400 |
| 2024/03/08 | 3,559 | 3,608 | 3,555 | 3,595 | -34 | -0.9% | 189,000 |
| 2024/03/07 | 3,674 | 3,683 | 3,619 | 3,629 | -25 | -0.7% | 180,300 |
| 2024/03/06 | 3,630 | 3,670 | 3,623 | 3,654 | +20 | +0.6% | 175,000 |
| 2024/03/05 | 3,601 | 3,673 | 3,589 | 3,634 | +28 | +0.8% | 230,400 |
| 2024/03/04 | 3,738 | 3,772 | 3,577 | 3,606 | +34 | +1% | 373,200 |
| 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 |
1～
50
件表示中 / 3446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 | 365,400円 | -2.1% | +15.4% | 3.04% | 16.01倍 | 1.51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 |
| カネカ | 409,100円 | +1.4% | -11.4% | 2.69% | 11.47倍 | 0.60倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| 大阪ソーダ | 928,000円 | +0.8% | -35.3% | 0.97% | 31.39倍 | 2.23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 |
| ファンケル | 184,200円 | +7.6% | +50.2% | 1.85% | 26.22倍 | 2.88倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| トクヤマ | 326,000円 | -1.9% | +75.9% | 2.15% | 13.03倍 | 0.99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
