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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,320 | 3,360 | 3,310 | 3,341 | +31 | +0.9% | 217,600 |
| 2025/04/30 | 3,319 | 3,328 | 3,302 | 3,310 | +8 | +0.2% | 151,400 |
| 2025/04/28 | 3,285 | 3,315 | 3,279 | 3,302 | +40 | +1.2% | 122,900 |
| 2025/04/25 | 3,277 | 3,303 | 3,262 | 3,262 | -15 | -0.5% | 97,500 |
| 2025/04/24 | 3,296 | 3,303 | 3,261 | 3,277 | -23 | -0.7% | 129,800 |
| 2025/04/23 | 3,310 | 3,325 | 3,289 | 3,300 | +18 | +0.5% | 114,600 |
| 2025/04/22 | 3,270 | 3,287 | 3,267 | 3,282 | -10 | -0.3% | 176,700 |
| 2025/04/21 | 3,300 | 3,310 | 3,288 | 3,292 | ±0 | ±0% | 122,200 |
| 2025/04/18 | 3,287 | 3,301 | 3,271 | 3,292 | +15 | +0.5% | 112,200 |
| 2025/04/17 | 3,250 | 3,278 | 3,250 | 3,277 | ±0 | ±0% | 64,200 |
| 2025/04/16 | 3,268 | 3,279 | 3,246 | 3,277 | +27 | +0.8% | 108,400 |
| 2025/04/15 | 3,265 | 3,276 | 3,245 | 3,250 | -12 | -0.4% | 104,800 |
| 2025/04/14 | 3,260 | 3,283 | 3,255 | 3,262 | +34 | +1.1% | 122,900 |
| 2025/04/11 | 3,250 | 3,263 | 3,204 | 3,228 | -43 | -1.3% | 171,700 |
| 2025/04/10 | 3,251 | 3,271 | 3,217 | 3,271 | +90 | +2.8% | 243,000 |
| 2025/04/09 | 3,194 | 3,206 | 3,153 | 3,181 | -51 | -1.6% | 293,600 |
| 2025/04/08 | 3,226 | 3,259 | 3,205 | 3,232 | +27 | +0.8% | 314,800 |
| 2025/04/07 | 3,200 | 3,285 | 3,182 | 3,205 | -64 | -2% | 397,900 |
| 2025/04/04 | 3,268 | 3,292 | 3,235 | 3,269 | -42 | -1.3% | 221,300 |
| 2025/04/03 | 3,232 | 3,319 | 3,232 | 3,311 | +30 | +0.9% | 281,200 |
| 2025/04/02 | 3,342 | 3,349 | 3,280 | 3,281 | -41 | -1.2% | 152,400 |
| 2025/04/01 | 3,329 | 3,339 | 3,300 | 3,322 | +25 | +0.8% | 144,600 |
| 2025/03/31 | 3,331 | 3,336 | 3,296 | 3,297 | -68 | -2% | 183,500 |
| 2025/03/28 | 3,384 | 3,384 | 3,348 | 3,365 | -85 | -2.5% | 128,700 |
| 2025/03/27 | 3,457 | 3,468 | 3,436 | 3,450 | +11 | +0.3% | 240,100 |
| 2025/03/26 | 3,435 | 3,453 | 3,426 | 3,439 | +20 | +0.6% | 246,700 |
| 2025/03/25 | 3,420 | 3,433 | 3,399 | 3,419 | ±0 | ±0% | 200,000 |
| 2025/03/24 | 3,385 | 3,439 | 3,371 | 3,419 | +29 | +0.9% | 302,800 |
| 2025/03/21 | 3,400 | 3,446 | 3,390 | 3,390 | +10 | +0.3% | 379,400 |
| 2025/03/19 | 3,380 | 3,405 | 3,373 | 3,380 | +45 | +1.3% | 295,900 |
| 2025/03/18 | 3,316 | 3,353 | 3,316 | 3,335 | +22 | +0.7% | 217,800 |
| 2025/03/17 | 3,292 | 3,321 | 3,291 | 3,313 | +22 | +0.7% | 108,200 |
| 2025/03/14 | 3,284 | 3,300 | 3,280 | 3,291 | -4 | -0.1% | 141,900 |
| 2025/03/13 | 3,280 | 3,310 | 3,266 | 3,295 | +24 | +0.7% | 159,200 |
| 2025/03/12 | 3,262 | 3,294 | 3,256 | 3,271 | -2 | -0.1% | 163,700 |
| 2025/03/11 | 3,281 | 3,292 | 3,256 | 3,273 | -17 | -0.5% | 174,700 |
| 2025/03/10 | 3,328 | 3,341 | 3,290 | 3,290 | -35 | -1.1% | 134,400 |
| 2025/03/07 | 3,305 | 3,331 | 3,300 | 3,325 | +9 | +0.3% | 176,100 |
| 2025/03/06 | 3,310 | 3,327 | 3,310 | 3,316 | +17 | +0.5% | 153,700 |
| 2025/03/05 | 3,288 | 3,310 | 3,278 | 3,299 | +32 | +1% | 162,200 |
| 2025/03/04 | 3,278 | 3,293 | 3,260 | 3,267 | -33 | -1% | 185,500 |
| 2025/03/03 | 3,284 | 3,311 | 3,284 | 3,300 | +27 | +0.8% | 210,400 |
| 2025/02/28 | 3,331 | 3,331 | 3,273 | 3,273 | -58 | -1.7% | 345,300 |
| 2025/02/27 | 3,319 | 3,336 | 3,312 | 3,331 | +33 | +1% | 190,000 |
| 2025/02/26 | 3,327 | 3,338 | 3,277 | 3,298 | -27 | -0.8% | 194,200 |
| 2025/02/25 | 3,309 | 3,330 | 3,305 | 3,325 | +16 | +0.5% | 153,600 |
| 2025/02/21 | 3,325 | 3,330 | 3,299 | 3,309 | -13 | -0.4% | 145,300 |
| 2025/02/20 | 3,330 | 3,330 | 3,310 | 3,322 | -16 | -0.5% | 138,500 |
| 2025/02/19 | 3,364 | 3,375 | 3,338 | 3,338 | -29 | -0.9% | 114,000 |
| 2025/02/18 | 3,384 | 3,399 | 3,350 | 3,367 | +9 | +0.3% | 151,200 |
1～
50
件表示中 / 3691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 | 334,100円 | +5.7% | +8.3% | 3.65% | 12.95倍 | 1.21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 |
| エフピコ | 290,700円 | +4.1% | +6.2% | 2.12% | 17.85倍 | 1.53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 |
| カネカ | 350,300円 | +5.0% | +23.2% | 3.71% | 8.82倍 | 0.49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 |
| 日化薬 | 134,600円 | +10.9% | +91.8% | 4.46% | 12.06倍 | 0.82倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| ＵＢＥ | 207,700円 | +4.7% | -45.0% | 5.30% | - | 0.51倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
