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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,025 | 3,050 | 2,945 | 3,000 | -30 | -1% | 186,900 |
| 2019/08/06 | 2,863 | 3,040 | 2,862 | 3,030 | +67 | +2.3% | 379,700 |
| 2019/08/05 | 3,005 | 3,030 | 2,910 | 2,963 | -102 | -3.3% | 321,000 |
| 2019/08/02 | 3,040 | 3,070 | 3,030 | 3,065 | -60 | -1.9% | 284,600 |
| 2019/08/01 | 3,105 | 3,150 | 3,065 | 3,125 | -35 | -1.1% | 282,700 |
| 2019/07/31 | 3,210 | 3,220 | 3,160 | 3,160 | -90 | -2.8% | 262,100 |
| 2019/07/30 | 3,290 | 3,315 | 3,245 | 3,250 | -20 | -0.6% | 258,700 |
| 2019/07/29 | 3,320 | 3,355 | 3,265 | 3,270 | -50 | -1.5% | 256,400 |
| 2019/07/26 | 3,285 | 3,380 | 3,275 | 3,320 | -230 | -6.5% | 502,900 |
| 2019/07/25 | 3,555 | 3,585 | 3,535 | 3,550 | ±0 | ±0% | 126,000 |
| 2019/07/24 | 3,545 | 3,560 | 3,520 | 3,550 | +5 | +0.1% | 117,400 |
| 2019/07/23 | 3,510 | 3,555 | 3,490 | 3,545 | +30 | +0.9% | 131,300 |
| 2019/07/22 | 3,535 | 3,550 | 3,490 | 3,515 | -15 | -0.4% | 105,600 |
| 2019/07/19 | 3,455 | 3,535 | 3,415 | 3,530 | +120 | +3.5% | 138,900 |
| 2019/07/18 | 3,510 | 3,510 | 3,395 | 3,410 | -105 | -3% | 152,200 |
| 2019/07/17 | 3,550 | 3,550 | 3,505 | 3,515 | -40 | -1.1% | 119,600 |
| 2019/07/16 | 3,575 | 3,600 | 3,555 | 3,555 | -50 | -1.4% | 50,400 |
| 2019/07/12 | 3,595 | 3,605 | 3,575 | 3,605 | -10 | -0.3% | 56,600 |
| 2019/07/11 | 3,580 | 3,635 | 3,575 | 3,615 | +15 | +0.4% | 75,700 |
| 2019/07/10 | 3,600 | 3,615 | 3,535 | 3,600 | -10 | -0.3% | 215,800 |
| 2019/07/09 | 3,705 | 3,705 | 3,610 | 3,610 | -60 | -1.6% | 89,100 |
| 2019/07/08 | 3,725 | 3,735 | 3,665 | 3,670 | -85 | -2.3% | 89,800 |
| 2019/07/05 | 3,795 | 3,795 | 3,740 | 3,755 | -40 | -1.1% | 72,700 |
| 2019/07/04 | 3,780 | 3,820 | 3,770 | 3,795 | +65 | +1.7% | 114,600 |
| 2019/07/03 | 3,775 | 3,775 | 3,725 | 3,730 | -80 | -2.1% | 122,200 |
| 2019/07/02 | 3,795 | 3,820 | 3,750 | 3,810 | +85 | +2.3% | 181,000 |
| 2019/07/01 | 3,700 | 3,725 | 3,630 | 3,725 | +125 | +3.5% | 183,100 |
| 2019/06/28 | 3,605 | 3,645 | 3,585 | 3,600 | -5 | -0.1% | 287,500 |
| 2019/06/27 | 3,595 | 3,605 | 3,535 | 3,605 | -5 | -0.1% | 318,900 |
| 2019/06/26 | 3,700 | 3,710 | 3,610 | 3,610 | -40 | -1.1% | 226,500 |
| 2019/06/25 | 3,680 | 3,705 | 3,640 | 3,650 | -10 | -0.3% | 72,400 |
| 2019/06/24 | 3,700 | 3,710 | 3,635 | 3,660 | -30 | -0.8% | 147,400 |
| 2019/06/21 | 3,750 | 3,750 | 3,670 | 3,690 | -80 | -2.1% | 268,600 |
| 2019/06/20 | 3,715 | 3,775 | 3,700 | 3,770 | +75 | +2% | 121,900 |
| 2019/06/19 | 3,725 | 3,725 | 3,670 | 3,695 | +30 | +0.8% | 157,900 |
| 2019/06/18 | 3,705 | 3,740 | 3,665 | 3,665 | -40 | -1.1% | 91,700 |
| 2019/06/17 | 3,730 | 3,745 | 3,705 | 3,705 | -45 | -1.2% | 95,500 |
| 2019/06/14 | 3,735 | 3,750 | 3,710 | 3,750 | +40 | +1.1% | 103,600 |
| 2019/06/13 | 3,740 | 3,750 | 3,670 | 3,710 | -60 | -1.6% | 85,100 |
| 2019/06/12 | 3,745 | 3,795 | 3,730 | 3,770 | +40 | +1.1% | 111,800 |
| 2019/06/11 | 3,730 | 3,750 | 3,710 | 3,730 | ±0 | ±0% | 82,200 |
| 2019/06/10 | 3,730 | 3,760 | 3,705 | 3,730 | +50 | +1.4% | 127,700 |
| 2019/06/07 | 3,670 | 3,695 | 3,630 | 3,680 | +40 | +1.1% | 76,900 |
| 2019/06/06 | 3,665 | 3,675 | 3,625 | 3,640 | -45 | -1.2% | 135,200 |
| 2019/06/05 | 3,700 | 3,715 | 3,665 | 3,685 | +50 | +1.4% | 135,700 |
| 2019/06/04 | 3,610 | 3,635 | 3,595 | 3,635 | +50 | +1.4% | 116,700 |
| 2019/06/03 | 3,525 | 3,615 | 3,525 | 3,585 | -10 | -0.3% | 73,700 |
| 2019/05/31 | 3,605 | 3,630 | 3,595 | 3,595 | -40 | -1.1% | 122,100 |
| 2019/05/30 | 3,585 | 3,650 | 3,560 | 3,635 | -60 | -1.6% | 145,100 |
| 2019/05/29 | 3,695 | 3,730 | 3,635 | 3,695 | -90 | -2.4% | 150,200 |
1401～
1450
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
