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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 2020/06/08 | 3,370 | 3,370 | 3,305 | 3,315 | +10 | +0.3% | 89,000 |
| 2020/06/05 | 3,325 | 3,330 | 3,270 | 3,305 | -10 | -0.3% | 93,500 |
| 2020/06/04 | 3,350 | 3,360 | 3,275 | 3,315 | +10 | +0.3% | 91,600 |
| 2020/06/03 | 3,295 | 3,325 | 3,275 | 3,305 | +35 | +1.1% | 142,500 |
| 2020/06/02 | 3,245 | 3,290 | 3,220 | 3,270 | +45 | +1.4% | 109,700 |
| 2020/06/01 | 3,220 | 3,290 | 3,210 | 3,225 | +15 | +0.5% | 101,500 |
| 2020/05/29 | 3,155 | 3,260 | 3,140 | 3,210 | -15 | -0.5% | 185,000 |
| 2020/05/28 | 3,240 | 3,240 | 3,185 | 3,225 | +40 | +1.3% | 159,800 |
| 2020/05/27 | 3,200 | 3,220 | 3,165 | 3,185 | -5 | -0.2% | 116,900 |
| 2020/05/26 | 3,180 | 3,200 | 3,135 | 3,190 | +55 | +1.8% | 95,900 |
| 2020/05/25 | 3,130 | 3,135 | 3,085 | 3,135 | +75 | +2.5% | 69,300 |
| 2020/05/22 | 3,100 | 3,100 | 3,055 | 3,060 | +5 | +0.2% | 97,900 |
| 2020/05/21 | 3,090 | 3,100 | 3,035 | 3,055 | -15 | -0.5% | 104,900 |
| 2020/05/20 | 3,085 | 3,135 | 3,070 | 3,070 | +20 | +0.7% | 129,900 |
| 2020/05/19 | 3,070 | 3,070 | 3,040 | 3,050 | +30 | +1% | 112,700 |
| 2020/05/18 | 3,020 | 3,040 | 3,010 | 3,020 | +5 | +0.2% | 99,000 |
| 2020/05/15 | 2,992 | 3,030 | 2,978 | 3,015 | +45 | +1.5% | 170,900 |
| 2020/05/14 | 2,971 | 3,035 | 2,964 | 2,970 | -27 | -0.9% | 179,400 |
| 2020/05/13 | 2,970 | 3,020 | 2,950 | 2,997 | -43 | -1.4% | 164,300 |
| 2020/05/12 | 3,025 | 3,060 | 3,010 | 3,040 | +20 | +0.7% | 135,100 |
| 2020/05/11 | 3,030 | 3,045 | 2,988 | 3,020 | -10 | -0.3% | 161,900 |
| 2020/05/08 | 3,005 | 3,050 | 2,983 | 3,030 | +100 | +3.4% | 280,900 |
| 2020/05/07 | 2,951 | 3,020 | 2,921 | 2,930 | -62 | -2.1% | 205,000 |
| 2020/05/01 | 2,916 | 3,050 | 2,916 | 2,992 | -143 | -4.6% | 217,300 |
1251～
1300
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
