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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,730 | 3,769 | 3,727 | 3,757 | +30 | +0.8% | 133,100 |
| 2025/07/31 | 3,701 | 3,748 | 3,687 | 3,727 | +36 | +1% | 201,100 |
| 2025/07/30 | 3,683 | 3,693 | 3,670 | 3,691 | +8 | +0.2% | 144,300 |
| 2025/07/29 | 3,675 | 3,685 | 3,660 | 3,683 | -2 | -0.1% | 123,800 |
| 2025/07/28 | 3,698 | 3,718 | 3,684 | 3,685 | -18 | -0.5% | 158,500 |
| 2025/07/25 | 3,672 | 3,724 | 3,666 | 3,703 | +31 | +0.8% | 201,400 |
| 2025/07/24 | 3,653 | 3,684 | 3,640 | 3,672 | +19 | +0.5% | 150,000 |
| 2025/07/23 | 3,604 | 3,666 | 3,604 | 3,653 | +38 | +1.1% | 226,400 |
| 2025/07/22 | 3,618 | 3,642 | 3,602 | 3,615 | -3 | -0.1% | 145,300 |
| 2025/07/18 | 3,642 | 3,660 | 3,614 | 3,618 | -31 | -0.8% | 225,400 |
| 2025/07/17 | 3,645 | 3,654 | 3,618 | 3,649 | +43 | +1.2% | 235,500 |
| 2025/07/16 | 3,602 | 3,630 | 3,602 | 3,606 | +7 | +0.2% | 246,400 |
| 2025/07/15 | 3,618 | 3,618 | 3,578 | 3,599 | +8 | +0.2% | 177,800 |
| 2025/07/14 | 3,610 | 3,615 | 3,586 | 3,591 | -24 | -0.7% | 195,500 |
| 2025/07/11 | 3,640 | 3,656 | 3,604 | 3,615 | -21 | -0.6% | 219,700 |
| 2025/07/10 | 3,629 | 3,646 | 3,621 | 3,636 | +23 | +0.6% | 271,600 |
| 2025/07/09 | 3,655 | 3,672 | 3,607 | 3,613 | -7 | -0.2% | 274,200 |
| 2025/07/08 | 3,617 | 3,627 | 3,597 | 3,620 | +3 | +0.1% | 233,500 |
| 2025/07/07 | 3,630 | 3,630 | 3,607 | 3,617 | -20 | -0.5% | 105,000 |
| 2025/07/04 | 3,643 | 3,660 | 3,631 | 3,637 | +7 | +0.2% | 144,300 |
| 2025/07/03 | 3,634 | 3,641 | 3,609 | 3,630 | -4 | -0.1% | 145,900 |
| 2025/07/02 | 3,599 | 3,644 | 3,592 | 3,634 | +35 | +1% | 196,500 |
| 2025/07/01 | 3,585 | 3,599 | 3,577 | 3,599 | +1 | ±0% | 141,000 |
| 2025/06/30 | 3,604 | 3,621 | 3,583 | 3,598 | -6 | -0.2% | 146,100 |
| 2025/06/27 | 3,596 | 3,617 | 3,579 | 3,604 | +14 | +0.4% | 173,200 |
| 2025/06/26 | 3,585 | 3,613 | 3,573 | 3,590 | -3 | -0.1% | 147,400 |
| 2025/06/25 | 3,585 | 3,624 | 3,579 | 3,593 | +3 | +0.1% | 147,600 |
| 2025/06/24 | 3,576 | 3,612 | 3,560 | 3,590 | +19 | +0.5% | 144,600 |
| 2025/06/23 | 3,609 | 3,615 | 3,560 | 3,571 | -58 | -1.6% | 181,800 |
| 2025/06/20 | 3,625 | 3,663 | 3,625 | 3,629 | -7 | -0.2% | 296,900 |
| 2025/06/19 | 3,646 | 3,649 | 3,631 | 3,636 | +2 | +0.1% | 168,000 |
| 2025/06/18 | 3,623 | 3,652 | 3,623 | 3,634 | +7 | +0.2% | 158,800 |
| 2025/06/17 | 3,616 | 3,651 | 3,616 | 3,627 | -11 | -0.3% | 80,000 |
| 2025/06/16 | 3,644 | 3,661 | 3,634 | 3,638 | +14 | +0.4% | 107,200 |
| 2025/06/13 | 3,658 | 3,664 | 3,614 | 3,624 | -52 | -1.4% | 134,600 |
| 2025/06/12 | 3,693 | 3,708 | 3,666 | 3,676 | -8 | -0.2% | 151,700 |
| 2025/06/11 | 3,638 | 3,688 | 3,638 | 3,684 | +17 | +0.5% | 130,400 |
| 2025/06/10 | 3,651 | 3,679 | 3,651 | 3,667 | +17 | +0.5% | 167,600 |
| 2025/06/09 | 3,647 | 3,671 | 3,637 | 3,650 | +10 | +0.3% | 137,200 |
| 2025/06/06 | 3,638 | 3,658 | 3,629 | 3,640 | +21 | +0.6% | 123,100 |
| 2025/06/05 | 3,625 | 3,645 | 3,599 | 3,619 | +20 | +0.6% | 134,100 |
| 2025/06/04 | 3,582 | 3,613 | 3,580 | 3,599 | +5 | +0.1% | 132,300 |
| 2025/06/03 | 3,616 | 3,628 | 3,577 | 3,594 | -34 | -0.9% | 110,800 |
| 2025/06/02 | 3,605 | 3,628 | 3,581 | 3,628 | -12 | -0.3% | 137,200 |
| 2025/05/30 | 3,637 | 3,656 | 3,629 | 3,640 | +9 | +0.2% | 175,600 |
| 2025/05/29 | 3,650 | 3,658 | 3,630 | 3,631 | +13 | +0.4% | 184,500 |
| 2025/05/28 | 3,620 | 3,639 | 3,610 | 3,618 | -2 | -0.1% | 152,600 |
| 2025/05/27 | 3,625 | 3,639 | 3,617 | 3,620 | -1 | ±0% | 104,600 |
| 2025/05/26 | 3,622 | 3,650 | 3,617 | 3,621 | +16 | +0.4% | 105,800 |
| 2025/05/23 | 3,558 | 3,611 | 3,558 | 3,605 | +55 | +1.5% | 190,100 |
1～
50
件表示中 / 3754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 | 375,700円 | +6.6% | +4.6% | 3.62% | 12.79倍 | 1.35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 | 436,100円 | +1.6% | +15.6% | 3.67% | 8.28倍 | 0.58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 |
| 日触媒 | 173,100円 | -1.1% | -13.8% | 5.78% | 17.48倍 | 0.68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。電子材料、電池電解質も |
| 大阪ソーダ | 186,000円 | +5.8% | +27.9% | 1.08% | 19.03倍 | 2.03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 |
| ＵＢＥ | 232,800円 | +0.7% | +67.6% | 4.73% | 8.23倍 | 0.57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
