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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,580 | 3,585 | 3,515 | 3,530 | -50 | -1.4% | 136,600 |
| 2021/12/16 | 3,575 | 3,580 | 3,535 | 3,580 | +15 | +0.4% | 114,200 |
| 2021/12/15 | 3,525 | 3,585 | 3,525 | 3,565 | +30 | +0.8% | 92,100 |
| 2021/12/14 | 3,540 | 3,570 | 3,530 | 3,535 | +5 | +0.1% | 86,500 |
| 2021/12/13 | 3,555 | 3,575 | 3,520 | 3,530 | +25 | +0.7% | 77,700 |
| 2021/12/10 | 3,500 | 3,545 | 3,495 | 3,505 | +5 | +0.1% | 86,900 |
| 2021/12/09 | 3,525 | 3,555 | 3,480 | 3,500 | -35 | -1% | 179,400 |
| 2021/12/08 | 3,595 | 3,595 | 3,530 | 3,535 | -45 | -1.3% | 123,000 |
| 2021/12/07 | 3,520 | 3,590 | 3,475 | 3,580 | +125 | +3.6% | 146,500 |
| 2021/12/06 | 3,455 | 3,485 | 3,445 | 3,455 | -15 | -0.4% | 117,300 |
| 2021/12/03 | 3,395 | 3,480 | 3,380 | 3,470 | +125 | +3.7% | 171,500 |
| 2021/12/02 | 3,325 | 3,380 | 3,325 | 3,345 | -35 | -1% | 143,700 |
| 2021/12/01 | 3,320 | 3,405 | 3,315 | 3,380 | +65 | +2% | 200,900 |
| 2021/11/30 | 3,350 | 3,405 | 3,315 | 3,315 | +35 | +1.1% | 257,500 |
| 2021/11/29 | 3,210 | 3,335 | 3,210 | 3,280 | +30 | +0.9% | 252,400 |
| 2021/11/26 | 3,300 | 3,300 | 3,245 | 3,250 | -50 | -1.5% | 115,700 |
| 2021/11/25 | 3,260 | 3,325 | 3,255 | 3,300 | +20 | +0.6% | 121,100 |
| 2021/11/24 | 3,330 | 3,355 | 3,280 | 3,280 | -60 | -1.8% | 92,100 |
| 2021/11/22 | 3,350 | 3,365 | 3,320 | 3,340 | -50 | -1.5% | 69,300 |
| 2021/11/19 | 3,390 | 3,400 | 3,360 | 3,390 | +10 | +0.3% | 72,200 |
| 2021/11/18 | 3,355 | 3,390 | 3,330 | 3,380 | +5 | +0.1% | 79,000 |
| 2021/11/17 | 3,400 | 3,405 | 3,370 | 3,375 | -50 | -1.5% | 60,300 |
| 2021/11/16 | 3,465 | 3,465 | 3,410 | 3,425 | -15 | -0.4% | 64,700 |
| 2021/11/15 | 3,470 | 3,475 | 3,430 | 3,440 | ±0 | ±0% | 44,200 |
| 2021/11/12 | 3,420 | 3,470 | 3,415 | 3,440 | +30 | +0.9% | 82,100 |
| 2021/11/11 | 3,405 | 3,425 | 3,385 | 3,410 | +35 | +1% | 66,700 |
| 2021/11/10 | 3,370 | 3,425 | 3,370 | 3,375 | +10 | +0.3% | 187,100 |
| 2021/11/09 | 3,415 | 3,420 | 3,345 | 3,365 | -50 | -1.5% | 223,100 |
| 2021/11/08 | 3,475 | 3,480 | 3,410 | 3,415 | -55 | -1.6% | 103,900 |
| 2021/11/05 | 3,505 | 3,505 | 3,460 | 3,470 | -80 | -2.3% | 69,400 |
| 2021/11/04 | 3,530 | 3,550 | 3,480 | 3,550 | +50 | +1.4% | 125,300 |
| 2021/11/02 | 3,565 | 3,570 | 3,495 | 3,500 | -70 | -2% | 76,400 |
| 2021/11/01 | 3,565 | 3,570 | 3,520 | 3,570 | +85 | +2.4% | 71,200 |
| 2021/10/29 | 3,530 | 3,530 | 3,445 | 3,485 | -45 | -1.3% | 93,300 |
| 2021/10/28 | 3,480 | 3,560 | 3,445 | 3,530 | -5 | -0.1% | 130,700 |
| 2021/10/27 | 3,580 | 3,590 | 3,535 | 3,535 | +5 | +0.1% | 72,800 |
| 2021/10/26 | 3,570 | 3,575 | 3,500 | 3,530 | ±0 | ±0% | 61,600 |
| 2021/10/25 | 3,545 | 3,570 | 3,530 | 3,530 | -40 | -1.1% | 47,800 |
| 2021/10/22 | 3,555 | 3,620 | 3,540 | 3,570 | -10 | -0.3% | 86,100 |
| 2021/10/21 | 3,560 | 3,605 | 3,560 | 3,580 | -5 | -0.1% | 80,100 |
| 2021/10/20 | 3,580 | 3,620 | 3,580 | 3,585 | -10 | -0.3% | 62,200 |
| 2021/10/19 | 3,635 | 3,635 | 3,570 | 3,595 | +20 | +0.6% | 56,100 |
| 2021/10/18 | 3,570 | 3,575 | 3,510 | 3,575 | -35 | -1% | 78,800 |
| 2021/10/15 | 3,590 | 3,620 | 3,555 | 3,610 | +70 | +2% | 82,300 |
| 2021/10/14 | 3,520 | 3,545 | 3,505 | 3,540 | -5 | -0.1% | 44,200 |
| 2021/10/13 | 3,540 | 3,565 | 3,520 | 3,545 | -25 | -0.7% | 58,200 |
| 2021/10/12 | 3,610 | 3,610 | 3,555 | 3,570 | -50 | -1.4% | 44,800 |
| 2021/10/11 | 3,565 | 3,620 | 3,545 | 3,620 | +65 | +1.8% | 67,800 |
| 2021/10/08 | 3,605 | 3,630 | 3,555 | 3,555 | +20 | +0.6% | 89,100 |
| 2021/10/07 | 3,595 | 3,620 | 3,525 | 3,535 | -30 | -0.8% | 72,200 |
901～
950
件表示中 / 3768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 | 382,000円 | +6.6% | +4.6% | 3.56% | 12.92倍 | 1.36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 | 185,300円 | -1.1% | -13.8% | 5.40% | 18.72倍 | 0.73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 | 436,900円 | +1.6% | +15.6% | 3.66% | 8.19倍 | 0.57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 | 188,300円 | +5.8% | +27.9% | 1.06% | 19.19倍 | 2.04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 | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58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
