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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,590 | 3,645 | 3,555 | 3,615 | -25 | -0.7% | 59,200 |
| 2020/08/19 | 3,670 | 3,685 | 3,640 | 3,640 | -50 | -1.4% | 54,000 |
| 2020/08/18 | 3,640 | 3,690 | 3,630 | 3,690 | +55 | +1.5% | 57,800 |
| 2020/08/17 | 3,670 | 3,690 | 3,620 | 3,635 | -90 | -2.4% | 61,300 |
| 2020/08/14 | 3,750 | 3,760 | 3,725 | 3,725 | -20 | -0.5% | 76,400 |
| 2020/08/13 | 3,690 | 3,750 | 3,675 | 3,745 | +100 | +2.7% | 197,500 |
| 2020/08/12 | 3,600 | 3,655 | 3,590 | 3,645 | +45 | +1.3% | 141,100 |
| 2020/08/11 | 3,545 | 3,615 | 3,545 | 3,600 | +85 | +2.4% | 116,800 |
| 2020/08/07 | 3,535 | 3,545 | 3,500 | 3,515 | -20 | -0.6% | 95,200 |
| 2020/08/06 | 3,530 | 3,550 | 3,500 | 3,535 | -15 | -0.4% | 92,400 |
| 2020/08/05 | 3,560 | 3,605 | 3,540 | 3,550 | ±0 | ±0% | 149,000 |
| 2020/08/04 | 3,505 | 3,575 | 3,505 | 3,550 | +125 | +3.6% | 180,700 |
| 2020/08/03 | 3,505 | 3,510 | 3,415 | 3,425 | +20 | +0.6% | 133,900 |
| 2020/07/31 | 3,440 | 3,450 | 3,360 | 3,405 | -105 | -3% | 349,000 |
| 2020/07/30 | 3,570 | 3,575 | 3,500 | 3,510 | -60 | -1.7% | 168,400 |
| 2020/07/29 | 3,560 | 3,590 | 3,535 | 3,570 | ±0 | ±0% | 170,100 |
| 2020/07/28 | 3,615 | 3,615 | 3,555 | 3,570 | -50 | -1.4% | 101,600 |
| 2020/07/27 | 3,590 | 3,620 | 3,560 | 3,620 | -25 | -0.7% | 158,300 |
| 2020/07/22 | 3,635 | 3,670 | 3,605 | 3,645 | +10 | +0.3% | 172,300 |
| 2020/07/21 | 3,650 | 3,650 | 3,600 | 3,635 | +5 | +0.1% | 112,100 |
| 2020/07/20 | 3,630 | 3,635 | 3,580 | 3,630 | -5 | -0.1% | 124,600 |
| 2020/07/17 | 3,620 | 3,635 | 3,585 | 3,635 | +10 | +0.3% | 157,700 |
| 2020/07/16 | 3,635 | 3,655 | 3,610 | 3,625 | +10 | +0.3% | 125,100 |
| 2020/07/15 | 3,575 | 3,625 | 3,550 | 3,615 | +60 | +1.7% | 210,800 |
| 2020/07/14 | 3,560 | 3,565 | 3,520 | 3,555 | -5 | -0.1% | 132,000 |
| 2020/07/13 | 3,555 | 3,570 | 3,505 | 3,560 | +55 | +1.6% | 127,300 |
| 2020/07/10 | 3,550 | 3,565 | 3,495 | 3,505 | -50 | -1.4% | 149,400 |
| 2020/07/09 | 3,500 | 3,570 | 3,495 | 3,555 | +50 | +1.4% | 220,400 |
| 2020/07/08 | 3,550 | 3,575 | 3,500 | 3,505 | -45 | -1.3% | 162,900 |
| 2020/07/07 | 3,560 | 3,570 | 3,525 | 3,550 | -10 | -0.3% | 100,400 |
| 2020/07/06 | 3,555 | 3,600 | 3,540 | 3,560 | +5 | +0.1% | 119,600 |
| 2020/07/03 | 3,555 | 3,600 | 3,505 | 3,555 | +30 | +0.9% | 207,400 |
| 2020/07/02 | 3,525 | 3,545 | 3,495 | 3,525 | +10 | +0.3% | 155,300 |
| 2020/07/01 | 3,535 | 3,560 | 3,500 | 3,515 | -20 | -0.6% | 159,000 |
| 2020/06/30 | 3,560 | 3,575 | 3,515 | 3,535 | +25 | +0.7% | 134,500 |
| 2020/06/29 | 3,485 | 3,535 | 3,485 | 3,510 | -40 | -1.1% | 75,500 |
| 2020/06/26 | 3,540 | 3,575 | 3,510 | 3,550 | +60 | +1.7% | 164,400 |
| 2020/06/25 | 3,445 | 3,505 | 3,420 | 3,490 | +45 | +1.3% | 114,800 |
| 2020/06/24 | 3,465 | 3,485 | 3,445 | 3,445 | -25 | -0.7% | 100,700 |
| 2020/06/23 | 3,480 | 3,515 | 3,440 | 3,470 | +35 | +1% | 157,100 |
| 2020/06/22 | 3,440 | 3,440 | 3,405 | 3,435 | -15 | -0.4% | 208,300 |
| 2020/06/19 | 3,465 | 3,475 | 3,425 | 3,450 | +5 | +0.1% | 264,500 |
| 2020/06/18 | 3,405 | 3,445 | 3,375 | 3,445 | +25 | +0.7% | 198,100 |
| 2020/06/17 | 3,395 | 3,465 | 3,390 | 3,420 | +30 | +0.9% | 238,700 |
| 2020/06/16 | 3,325 | 3,400 | 3,325 | 3,390 | +160 | +5% | 300,000 |
| 2020/06/15 | 3,280 | 3,325 | 3,230 | 3,230 | -50 | -1.5% | 128,700 |
| 2020/06/12 | 3,265 | 3,310 | 3,230 | 3,280 | -30 | -0.9% | 211,900 |
| 2020/06/11 | 3,350 | 3,375 | 3,300 | 3,310 | -45 | -1.3% | 127,900 |
| 2020/06/10 | 3,330 | 3,375 | 3,320 | 3,355 | ±0 | ±0% | 193,400 |
| 2020/06/09 | 3,430 | 3,440 | 3,340 | 3,355 | +40 | +1.2% | 139,900 |
1151～
1200
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 | 352,200円 | +6.6% | +4.6% | 3.86% | 12.08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 | 273,300円 | +3.6% | +16.1% | 3.66% | 10.78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 | 291,700円 | +4.1% | +6.2% | 2.11% | 17.91倍 | 1.54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 | 352,200円 | +5.0% | +23.2% | 3.69% | 8.87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 | 135,600円 | +10.9% | +91.8% | 4.42% | 12.15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
