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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,990 | 3,035 | 2,977 | 2,989 | -46 | -1.5% | 117,400 |
| 2022/03/30 | 3,095 | 3,095 | 3,005 | 3,035 | -75 | -2.4% | 92,300 |
| 2022/03/29 | 3,100 | 3,120 | 3,065 | 3,110 | +20 | +0.6% | 120,000 |
| 2022/03/28 | 3,125 | 3,125 | 3,080 | 3,090 | -10 | -0.3% | 85,100 |
| 2022/03/25 | 3,130 | 3,130 | 3,080 | 3,100 | +5 | +0.2% | 103,400 |
| 2022/03/24 | 3,085 | 3,100 | 3,050 | 3,095 | -35 | -1.1% | 96,600 |
| 2022/03/23 | 3,100 | 3,145 | 3,080 | 3,130 | +75 | +2.5% | 144,900 |
| 2022/03/22 | 3,085 | 3,100 | 3,045 | 3,055 | -10 | -0.3% | 86,600 |
| 2022/03/18 | 3,070 | 3,095 | 3,045 | 3,065 | -30 | -1% | 139,300 |
| 2022/03/17 | 3,050 | 3,115 | 3,045 | 3,095 | +65 | +2.1% | 113,500 |
| 2022/03/16 | 3,060 | 3,065 | 3,030 | 3,030 | -25 | -0.8% | 159,000 |
| 2022/03/15 | 3,030 | 3,065 | 3,030 | 3,055 | +55 | +1.8% | 74,500 |
| 2022/03/14 | 3,020 | 3,020 | 2,967 | 3,000 | +31 | +1% | 68,600 |
| 2022/03/11 | 2,956 | 2,980 | 2,929 | 2,969 | -56 | -1.9% | 135,900 |
| 2022/03/10 | 2,958 | 3,025 | 2,945 | 3,025 | +153 | +5.3% | 182,900 |
| 2022/03/09 | 2,932 | 2,932 | 2,863 | 2,872 | -10 | -0.3% | 128,700 |
| 2022/03/08 | 2,870 | 2,951 | 2,870 | 2,882 | -25 | -0.9% | 184,300 |
| 2022/03/07 | 2,924 | 2,924 | 2,880 | 2,907 | -91 | -3% | 200,500 |
| 2022/03/04 | 3,055 | 3,055 | 2,984 | 2,998 | -62 | -2% | 145,100 |
| 2022/03/03 | 3,075 | 3,090 | 3,050 | 3,060 | -10 | -0.3% | 160,100 |
| 2022/03/02 | 3,125 | 3,150 | 3,070 | 3,070 | -150 | -4.7% | 161,000 |
| 2022/03/01 | 3,290 | 3,310 | 3,215 | 3,220 | ±0 | ±0% | 142,400 |
| 2022/02/28 | 3,155 | 3,220 | 3,155 | 3,220 | +65 | +2.1% | 136,800 |
| 2022/02/25 | 3,115 | 3,165 | 3,085 | 3,155 | +35 | +1.1% | 127,600 |
| 2022/02/24 | 3,115 | 3,140 | 3,090 | 3,120 | -35 | -1.1% | 95,000 |
| 2022/02/22 | 3,150 | 3,165 | 3,120 | 3,155 | -35 | -1.1% | 81,500 |
| 2022/02/21 | 3,195 | 3,220 | 3,170 | 3,190 | -50 | -1.5% | 77,000 |
| 2022/02/18 | 3,230 | 3,275 | 3,225 | 3,240 | -45 | -1.4% | 115,700 |
| 2022/02/17 | 3,295 | 3,300 | 3,250 | 3,285 | -10 | -0.3% | 93,900 |
| 2022/02/16 | 3,295 | 3,315 | 3,275 | 3,295 | +50 | +1.5% | 87,100 |
| 2022/02/15 | 3,235 | 3,265 | 3,225 | 3,245 | +35 | +1.1% | 95,700 |
| 2022/02/14 | 3,145 | 3,220 | 3,140 | 3,210 | ±0 | ±0% | 109,400 |
| 2022/02/10 | 3,220 | 3,220 | 3,185 | 3,210 | +5 | +0.2% | 99,800 |
| 2022/02/09 | 3,265 | 3,265 | 3,195 | 3,205 | +65 | +2.1% | 178,200 |
| 2022/02/08 | 3,170 | 3,200 | 3,125 | 3,140 | -35 | -1.1% | 116,000 |
| 2022/02/07 | 3,165 | 3,195 | 3,165 | 3,175 | -10 | -0.3% | 117,700 |
| 2022/02/04 | 3,160 | 3,195 | 3,160 | 3,185 | +25 | +0.8% | 99,800 |
| 2022/02/03 | 3,150 | 3,180 | 3,140 | 3,160 | -10 | -0.3% | 87,400 |
| 2022/02/02 | 3,150 | 3,190 | 3,145 | 3,170 | +20 | +0.6% | 120,200 |
| 2022/02/01 | 3,175 | 3,220 | 3,150 | 3,150 | +5 | +0.2% | 128,800 |
| 2022/01/31 | 3,055 | 3,160 | 3,020 | 3,145 | +30 | +1% | 244,100 |
| 2022/01/28 | 3,130 | 3,165 | 3,100 | 3,115 | -45 | -1.4% | 288,000 |
| 2022/01/27 | 3,245 | 3,260 | 3,135 | 3,160 | -80 | -2.5% | 268,500 |
| 2022/01/26 | 3,290 | 3,295 | 3,240 | 3,240 | -30 | -0.9% | 73,900 |
| 2022/01/25 | 3,230 | 3,285 | 3,195 | 3,270 | +45 | +1.4% | 144,900 |
| 2022/01/24 | 3,150 | 3,245 | 3,145 | 3,225 | +30 | +0.9% | 170,700 |
| 2022/01/21 | 3,165 | 3,205 | 3,135 | 3,195 | -25 | -0.8% | 146,300 |
| 2022/01/20 | 3,200 | 3,245 | 3,190 | 3,220 | +5 | +0.2% | 119,700 |
| 2022/01/19 | 3,230 | 3,255 | 3,200 | 3,215 | -60 | -1.8% | 174,500 |
| 2022/01/18 | 3,300 | 3,335 | 3,260 | 3,275 | -25 | -0.8% | 118,400 |
801～
850
件表示中 / 3736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 | 361,900円 | +6.6% | +4.6% | 3.76% | 12.32倍 | 1.30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 |
| 日触媒 | 164,700円 | -1.1% | -13.8% | 6.07% | 16.64倍 | 0.65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 |
| カネカ | 391,800円 | +1.6% | +15.6% | 4.08% | 7.45倍 | 0.52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 | 179,000円 | +5.8% | +27.9% | 1.12% | 18.32倍 | 1.95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 | 225,300円 | +0.7% | +67.6% | 4.88% | 7.96倍 | 0.55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
