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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,015 | 4,040 | 3,985 | 3,990 | -70 | -1.7% | 89,700 |
| 2021/03/30 | 4,200 | 4,210 | 4,000 | 4,060 | -170 | -4% | 149,700 |
| 2021/03/29 | 4,250 | 4,275 | 4,175 | 4,230 | -5 | -0.1% | 172,200 |
| 2021/03/26 | 4,160 | 4,240 | 4,140 | 4,235 | +120 | +2.9% | 161,500 |
| 2021/03/25 | 4,100 | 4,160 | 4,090 | 4,115 | +45 | +1.1% | 113,100 |
| 2021/03/24 | 4,105 | 4,110 | 4,030 | 4,070 | +15 | +0.4% | 163,700 |
| 2021/03/23 | 4,120 | 4,150 | 4,055 | 4,055 | -25 | -0.6% | 104,400 |
| 2021/03/22 | 4,060 | 4,100 | 4,040 | 4,080 | -10 | -0.2% | 105,900 |
| 2021/03/19 | 4,065 | 4,125 | 4,030 | 4,090 | ±0 | ±0% | 226,100 |
| 2021/03/18 | 4,025 | 4,105 | 4,005 | 4,090 | +45 | +1.1% | 129,400 |
| 2021/03/17 | 3,990 | 4,045 | 3,970 | 4,045 | +60 | +1.5% | 98,300 |
| 2021/03/16 | 3,950 | 3,985 | 3,935 | 3,985 | +10 | +0.3% | 79,400 |
| 2021/03/15 | 3,990 | 4,005 | 3,935 | 3,975 | -10 | -0.3% | 88,200 |
| 2021/03/12 | 3,960 | 3,995 | 3,905 | 3,985 | +65 | +1.7% | 128,400 |
| 2021/03/11 | 3,885 | 3,940 | 3,880 | 3,920 | -5 | -0.1% | 97,300 |
| 2021/03/10 | 3,935 | 3,950 | 3,905 | 3,925 | -15 | -0.4% | 78,800 |
| 2021/03/09 | 3,915 | 3,945 | 3,880 | 3,940 | +110 | +2.9% | 82,300 |
| 2021/03/08 | 3,950 | 3,950 | 3,810 | 3,830 | -65 | -1.7% | 72,200 |
| 2021/03/05 | 3,845 | 3,905 | 3,785 | 3,895 | +85 | +2.2% | 134,100 |
| 2021/03/04 | 3,815 | 3,855 | 3,785 | 3,810 | -20 | -0.5% | 81,600 |
| 2021/03/03 | 3,855 | 3,855 | 3,785 | 3,830 | ±0 | ±0% | 120,400 |
| 2021/03/02 | 3,775 | 3,845 | 3,770 | 3,830 | +35 | +0.9% | 122,700 |
| 2021/03/01 | 3,760 | 3,795 | 3,745 | 3,795 | +110 | +3% | 79,600 |
| 2021/02/26 | 3,760 | 3,785 | 3,685 | 3,685 | -125 | -3.3% | 125,500 |
| 2021/02/25 | 3,825 | 3,850 | 3,775 | 3,810 | +90 | +2.4% | 115,000 |
| 2021/02/24 | 3,810 | 3,830 | 3,720 | 3,720 | -120 | -3.1% | 88,600 |
| 2021/02/22 | 3,880 | 3,880 | 3,810 | 3,840 | +20 | +0.5% | 88,200 |
| 2021/02/19 | 3,845 | 3,860 | 3,810 | 3,820 | -95 | -2.4% | 73,700 |
| 2021/02/18 | 3,930 | 3,935 | 3,890 | 3,915 | -5 | -0.1% | 84,100 |
| 2021/02/17 | 3,905 | 3,945 | 3,880 | 3,920 | +10 | +0.3% | 83,800 |
| 2021/02/16 | 3,900 | 3,915 | 3,825 | 3,910 | +5 | +0.1% | 151,300 |
| 2021/02/15 | 3,920 | 3,960 | 3,870 | 3,905 | -45 | -1.1% | 129,300 |
| 2021/02/12 | 3,900 | 3,960 | 3,875 | 3,950 | +100 | +2.6% | 165,500 |
| 2021/02/10 | 3,875 | 3,885 | 3,830 | 3,850 | +5 | +0.1% | 107,800 |
| 2021/02/09 | 3,800 | 3,870 | 3,795 | 3,845 | +45 | +1.2% | 110,000 |
| 2021/02/08 | 3,770 | 3,810 | 3,750 | 3,800 | +15 | +0.4% | 119,500 |
| 2021/02/05 | 3,760 | 3,810 | 3,740 | 3,785 | +90 | +2.4% | 134,100 |
| 2021/02/04 | 3,665 | 3,710 | 3,655 | 3,695 | +10 | +0.3% | 83,900 |
| 2021/02/03 | 3,660 | 3,700 | 3,650 | 3,685 | +45 | +1.2% | 85,600 |
| 2021/02/02 | 3,655 | 3,735 | 3,635 | 3,640 | -35 | -1% | 107,500 |
| 2021/02/01 | 3,525 | 3,690 | 3,480 | 3,675 | +265 | +7.8% | 206,300 |
| 2021/01/29 | 3,515 | 3,525 | 3,390 | 3,410 | -145 | -4.1% | 210,900 |
| 2021/01/28 | 3,480 | 3,590 | 3,480 | 3,555 | -15 | -0.4% | 397,000 |
| 2021/01/27 | 3,540 | 3,600 | 3,535 | 3,570 | +25 | +0.7% | 115,500 |
| 2021/01/26 | 3,550 | 3,565 | 3,515 | 3,545 | -25 | -0.7% | 99,600 |
| 2021/01/25 | 3,575 | 3,600 | 3,545 | 3,570 | -25 | -0.7% | 100,100 |
| 2021/01/22 | 3,560 | 3,615 | 3,550 | 3,595 | -10 | -0.3% | 114,300 |
| 2021/01/21 | 3,600 | 3,625 | 3,565 | 3,605 | +70 | +2% | 155,800 |
| 2021/01/20 | 3,540 | 3,560 | 3,510 | 3,535 | +25 | +0.7% | 150,500 |
| 2021/01/19 | 3,530 | 3,545 | 3,495 | 3,510 | -10 | -0.3% | 115,300 |
1001～
1050
件表示中 / 3692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 | 353,500円 | +6.6% | +4.6% | 3.85% | 12.12倍 | 1.28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 |
| ＤＩＣ | 272,400円 | +3.6% | +16.1% | 3.67% | 10.74倍 | 0.64倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| エフピコ | 298,200円 | +4.1% | +6.2% | 2.06% | 18.31倍 | 1.57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 | 353,300円 | +5.0% | +23.2% | 3.68% | 8.90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 | 136,300円 | +10.9% | +91.8% | 4.40% | 12.21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 |
市場注目の銘柄
チャート関連のコラム
