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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,615 | 3,620 | 3,540 | 3,610 | -55 | -1.5% | 243,200 |
| 2020/01/07 | 3,610 | 3,665 | 3,610 | 3,665 | +90 | +2.5% | 123,900 |
| 2020/01/06 | 3,560 | 3,585 | 3,550 | 3,575 | -50 | -1.4% | 155,300 |
| 2019/12/30 | 3,655 | 3,655 | 3,610 | 3,625 | -30 | -0.8% | 115,200 |
| 2019/12/27 | 3,650 | 3,670 | 3,620 | 3,655 | +35 | +1% | 88,900 |
| 2019/12/26 | 3,580 | 3,620 | 3,580 | 3,620 | +10 | +0.3% | 57,300 |
| 2019/12/25 | 3,650 | 3,650 | 3,600 | 3,610 | -25 | -0.7% | 53,700 |
| 2019/12/24 | 3,630 | 3,640 | 3,610 | 3,635 | -15 | -0.4% | 94,000 |
| 2019/12/23 | 3,640 | 3,675 | 3,625 | 3,650 | +45 | +1.2% | 143,900 |
| 2019/12/20 | 3,565 | 3,615 | 3,560 | 3,605 | +45 | +1.3% | 167,900 |
| 2019/12/19 | 3,550 | 3,570 | 3,545 | 3,560 | -15 | -0.4% | 90,200 |
| 2019/12/18 | 3,610 | 3,615 | 3,550 | 3,575 | -25 | -0.7% | 115,000 |
| 2019/12/17 | 3,630 | 3,635 | 3,585 | 3,600 | +5 | +0.1% | 141,600 |
| 2019/12/16 | 3,645 | 3,645 | 3,590 | 3,595 | -50 | -1.4% | 79,500 |
| 2019/12/13 | 3,650 | 3,665 | 3,620 | 3,645 | +90 | +2.5% | 248,200 |
| 2019/12/12 | 3,575 | 3,580 | 3,550 | 3,555 | +5 | +0.1% | 131,500 |
| 2019/12/11 | 3,525 | 3,555 | 3,495 | 3,550 | -5 | -0.1% | 136,300 |
| 2019/12/10 | 3,570 | 3,590 | 3,545 | 3,555 | -35 | -1% | 115,000 |
| 2019/12/09 | 3,570 | 3,595 | 3,540 | 3,590 | +45 | +1.3% | 109,900 |
| 2019/12/06 | 3,545 | 3,560 | 3,525 | 3,545 | -5 | -0.1% | 78,200 |
| 2019/12/05 | 3,550 | 3,570 | 3,505 | 3,550 | +60 | +1.7% | 184,500 |
| 2019/12/04 | 3,465 | 3,490 | 3,435 | 3,490 | +15 | +0.4% | 129,500 |
| 2019/12/03 | 3,470 | 3,480 | 3,425 | 3,475 | -45 | -1.3% | 140,000 |
| 2019/12/02 | 3,555 | 3,560 | 3,515 | 3,520 | +35 | +1% | 156,400 |
| 2019/11/29 | 3,520 | 3,545 | 3,480 | 3,485 | -15 | -0.4% | 114,000 |
| 2019/11/28 | 3,490 | 3,510 | 3,485 | 3,500 | ±0 | ±0% | 125,800 |
| 2019/11/27 | 3,505 | 3,520 | 3,475 | 3,500 | +25 | +0.7% | 112,500 |
| 2019/11/26 | 3,570 | 3,570 | 3,475 | 3,475 | -50 | -1.4% | 161,100 |
| 2019/11/25 | 3,520 | 3,535 | 3,505 | 3,525 | +50 | +1.4% | 113,100 |
| 2019/11/22 | 3,480 | 3,515 | 3,465 | 3,475 | -5 | -0.1% | 206,000 |
| 2019/11/21 | 3,460 | 3,490 | 3,430 | 3,480 | +110 | +3.3% | 249,600 |
| 2019/11/20 | 3,380 | 3,410 | 3,335 | 3,370 | -30 | -0.9% | 151,000 |
| 2019/11/19 | 3,370 | 3,400 | 3,350 | 3,400 | +10 | +0.3% | 146,900 |
| 2019/11/18 | 3,415 | 3,415 | 3,360 | 3,390 | -40 | -1.2% | 172,200 |
| 2019/11/15 | 3,415 | 3,470 | 3,405 | 3,430 | +35 | +1% | 189,400 |
| 2019/11/14 | 3,450 | 3,455 | 3,380 | 3,395 | -50 | -1.5% | 261,400 |
| 2019/11/13 | 3,480 | 3,485 | 3,440 | 3,445 | -35 | -1% | 148,200 |
| 2019/11/12 | 3,450 | 3,485 | 3,445 | 3,480 | +10 | +0.3% | 136,900 |
| 2019/11/11 | 3,465 | 3,475 | 3,440 | 3,470 | +20 | +0.6% | 172,400 |
| 2019/11/08 | 3,460 | 3,485 | 3,440 | 3,450 | +15 | +0.4% | 272,100 |
| 2019/11/07 | 3,470 | 3,490 | 3,420 | 3,435 | -30 | -0.9% | 299,500 |
| 2019/11/06 | 3,510 | 3,515 | 3,425 | 3,465 | -60 | -1.7% | 259,300 |
| 2019/11/05 | 3,320 | 3,530 | 3,310 | 3,525 | +65 | +1.9% | 230,600 |
| 2019/11/01 | 3,445 | 3,465 | 3,400 | 3,460 | -5 | -0.1% | 92,300 |
| 2019/10/31 | 3,490 | 3,490 | 3,440 | 3,465 | ±0 | ±0% | 100,500 |
| 2019/10/30 | 3,480 | 3,480 | 3,450 | 3,465 | -15 | -0.4% | 148,300 |
| 2019/10/29 | 3,505 | 3,530 | 3,460 | 3,480 | -20 | -0.6% | 143,900 |
| 2019/10/28 | 3,490 | 3,505 | 3,465 | 3,500 | +10 | +0.3% | 86,600 |
| 2019/10/25 | 3,490 | 3,500 | 3,475 | 3,490 | +15 | +0.4% | 121,200 |
| 2019/10/24 | 3,495 | 3,495 | 3,465 | 3,475 | +10 | +0.3% | 93,800 |
1301～
1350
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
