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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 2,973 | 3,010 | 2,804 | 2,867 | -70 | -2.4% | 308,400 |
| 2020/03/23 | 3,230 | 3,260 | 2,937 | 2,937 | -363 | -11% | 487,900 |
| 2020/03/19 | 3,120 | 3,320 | 3,105 | 3,300 | +250 | +8.2% | 313,700 |
| 2020/03/18 | 2,895 | 3,175 | 2,895 | 3,050 | +180 | +6.3% | 270,000 |
| 2020/03/17 | 2,622 | 2,891 | 2,603 | 2,870 | +204 | +7.7% | 310,300 |
| 2020/03/16 | 2,728 | 2,789 | 2,663 | 2,666 | -69 | -2.5% | 124,900 |
| 2020/03/13 | 2,690 | 2,798 | 2,584 | 2,735 | -105 | -3.7% | 271,000 |
| 2020/03/12 | 2,935 | 2,936 | 2,819 | 2,840 | -157 | -5.2% | 178,900 |
| 2020/03/11 | 2,982 | 3,090 | 2,982 | 2,997 | -1 | ±0% | 121,000 |
| 2020/03/10 | 2,970 | 3,010 | 2,855 | 2,998 | -32 | -1.1% | 202,000 |
| 2020/03/09 | 3,050 | 3,085 | 3,010 | 3,030 | -95 | -3% | 231,000 |
| 2020/03/06 | 3,085 | 3,140 | 3,065 | 3,125 | +5 | +0.2% | 208,700 |
| 2020/03/05 | 3,170 | 3,170 | 3,110 | 3,120 | +10 | +0.3% | 124,500 |
| 2020/03/04 | 3,080 | 3,140 | 3,070 | 3,110 | -40 | -1.3% | 189,700 |
| 2020/03/03 | 3,300 | 3,300 | 3,150 | 3,150 | -110 | -3.4% | 190,800 |
| 2020/03/02 | 3,135 | 3,280 | 3,125 | 3,260 | +65 | +2% | 184,700 |
| 2020/02/28 | 3,180 | 3,205 | 3,150 | 3,195 | -55 | -1.7% | 217,600 |
| 2020/02/27 | 3,250 | 3,270 | 3,225 | 3,250 | -55 | -1.7% | 178,300 |
| 2020/02/26 | 3,240 | 3,315 | 3,235 | 3,305 | +15 | +0.5% | 165,200 |
| 2020/02/25 | 3,260 | 3,350 | 3,250 | 3,290 | -175 | -5.1% | 211,800 |
| 2020/02/21 | 3,515 | 3,545 | 3,465 | 3,465 | -10 | -0.3% | 177,500 |
| 2020/02/20 | 3,495 | 3,530 | 3,475 | 3,475 | ±0 | ±0% | 118,600 |
| 2020/02/19 | 3,480 | 3,495 | 3,440 | 3,475 | +30 | +0.9% | 92,000 |
| 2020/02/18 | 3,475 | 3,475 | 3,415 | 3,445 | -35 | -1% | 110,500 |
| 2020/02/17 | 3,520 | 3,520 | 3,430 | 3,480 | -70 | -2% | 98,300 |
| 2020/02/14 | 3,555 | 3,570 | 3,530 | 3,550 | -25 | -0.7% | 161,400 |
| 2020/02/13 | 3,600 | 3,625 | 3,560 | 3,575 | -5 | -0.1% | 162,700 |
| 2020/02/12 | 3,620 | 3,625 | 3,575 | 3,580 | -45 | -1.2% | 134,900 |
| 2020/02/10 | 3,550 | 3,630 | 3,550 | 3,625 | +5 | +0.1% | 101,000 |
| 2020/02/07 | 3,645 | 3,645 | 3,605 | 3,620 | +10 | +0.3% | 125,400 |
| 2020/02/06 | 3,545 | 3,625 | 3,520 | 3,610 | +145 | +4.2% | 214,600 |
| 2020/02/05 | 3,545 | 3,550 | 3,455 | 3,465 | -65 | -1.8% | 193,700 |
| 2020/02/04 | 3,465 | 3,550 | 3,465 | 3,530 | +35 | +1% | 130,900 |
| 2020/02/03 | 3,400 | 3,520 | 3,390 | 3,495 | +25 | +0.7% | 192,100 |
| 2020/01/31 | 3,415 | 3,490 | 3,415 | 3,470 | +70 | +2.1% | 201,900 |
| 2020/01/30 | 3,320 | 3,435 | 3,180 | 3,400 | -130 | -3.7% | 485,700 |
| 2020/01/29 | 3,485 | 3,530 | 3,460 | 3,530 | +60 | +1.7% | 141,600 |
| 2020/01/28 | 3,415 | 3,480 | 3,410 | 3,470 | -5 | -0.1% | 109,300 |
| 2020/01/27 | 3,475 | 3,510 | 3,465 | 3,475 | -65 | -1.8% | 106,000 |
| 2020/01/24 | 3,545 | 3,555 | 3,525 | 3,540 | +5 | +0.1% | 83,200 |
| 2020/01/23 | 3,550 | 3,560 | 3,520 | 3,535 | -55 | -1.5% | 84,900 |
| 2020/01/22 | 3,530 | 3,595 | 3,530 | 3,590 | +30 | +0.8% | 90,500 |
| 2020/01/21 | 3,565 | 3,580 | 3,545 | 3,560 | -55 | -1.5% | 92,800 |
| 2020/01/20 | 3,605 | 3,625 | 3,605 | 3,615 | +10 | +0.3% | 47,200 |
| 2020/01/17 | 3,630 | 3,630 | 3,595 | 3,605 | -5 | -0.1% | 105,800 |
| 2020/01/16 | 3,615 | 3,630 | 3,590 | 3,610 | +50 | +1.4% | 145,500 |
| 2020/01/15 | 3,585 | 3,590 | 3,540 | 3,560 | -25 | -0.7% | 123,400 |
| 2020/01/14 | 3,660 | 3,660 | 3,580 | 3,585 | -55 | -1.5% | 112,500 |
| 2020/01/10 | 3,645 | 3,670 | 3,630 | 3,640 | -30 | -0.8% | 125,100 |
| 2020/01/09 | 3,680 | 3,685 | 3,640 | 3,670 | +60 | +1.7% | 85,300 |
1251～
1300
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
