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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 3,210 | 3,215 | 3,196 | 3,196 | -13 | -0.4% | 93,800 |
| 2025/01/15 | 3,201 | 3,216 | 3,200 | 3,209 | +5 | +0.2% | 90,500 |
| 2025/01/14 | 3,229 | 3,229 | 3,194 | 3,204 | -16 | -0.5% | 191,200 |
| 2025/01/10 | 3,215 | 3,224 | 3,204 | 3,220 | -14 | -0.4% | 105,500 |
| 2025/01/09 | 3,238 | 3,238 | 3,216 | 3,234 | -8 | -0.2% | 157,300 |
| 2025/01/08 | 3,253 | 3,253 | 3,227 | 3,242 | -25 | -0.8% | 202,300 |
| 2025/01/07 | 3,278 | 3,285 | 3,254 | 3,267 | +3 | +0.1% | 172,100 |
| 2025/01/06 | 3,325 | 3,330 | 3,254 | 3,264 | -38 | -1.2% | 187,000 |
| 2024/12/30 | 3,295 | 3,312 | 3,289 | 3,302 | +12 | +0.4% | 208,400 |
| 2024/12/27 | 3,270 | 3,290 | 3,260 | 3,290 | +20 | +0.6% | 146,400 |
| 2024/12/26 | 3,244 | 3,270 | 3,238 | 3,270 | +38 | +1.2% | 178,000 |
| 2024/12/25 | 3,254 | 3,254 | 3,207 | 3,232 | -22 | -0.7% | 107,800 |
| 2024/12/24 | 3,253 | 3,268 | 3,245 | 3,254 | +4 | +0.1% | 112,500 |
| 2024/12/23 | 3,250 | 3,263 | 3,228 | 3,250 | +19 | +0.6% | 140,700 |
| 2024/12/20 | 3,234 | 3,242 | 3,208 | 3,231 | +6 | +0.2% | 288,600 |
| 2024/12/19 | 3,180 | 3,225 | 3,176 | 3,225 | +8 | +0.2% | 188,200 |
| 2024/12/18 | 3,211 | 3,229 | 3,204 | 3,217 | +5 | +0.2% | 184,600 |
| 2024/12/17 | 3,213 | 3,246 | 3,204 | 3,212 | -11 | -0.3% | 198,300 |
| 2024/12/16 | 3,232 | 3,246 | 3,221 | 3,223 | +5 | +0.2% | 161,700 |
| 2024/12/13 | 3,225 | 3,254 | 3,202 | 3,218 | -37 | -1.1% | 245,000 |
| 2024/12/12 | 3,285 | 3,289 | 3,255 | 3,255 | -18 | -0.5% | 258,400 |
| 2024/12/11 | 3,288 | 3,296 | 3,263 | 3,273 | -3 | -0.1% | 198,100 |
| 2024/12/10 | 3,311 | 3,319 | 3,275 | 3,276 | +4 | +0.1% | 246,200 |
| 2024/12/09 | 3,225 | 3,285 | 3,222 | 3,272 | +67 | +2.1% | 301,200 |
| 2024/12/06 | 3,180 | 3,210 | 3,162 | 3,205 | +31 | +1% | 313,000 |
| 2024/12/05 | 3,225 | 3,232 | 3,163 | 3,174 | -53 | -1.6% | 418,300 |
| 2024/12/04 | 3,251 | 3,254 | 3,219 | 3,227 | -33 | -1% | 264,700 |
| 2024/12/03 | 3,247 | 3,272 | 3,247 | 3,260 | +1 | ±0% | 317,800 |
| 2024/12/02 | 3,259 | 3,267 | 3,238 | 3,259 | -12 | -0.4% | 206,500 |
| 2024/11/29 | 3,280 | 3,284 | 3,260 | 3,271 | -9 | -0.3% | 155,000 |
| 2024/11/28 | 3,280 | 3,289 | 3,258 | 3,280 | -2 | -0.1% | 150,400 |
| 2024/11/27 | 3,302 | 3,308 | 3,259 | 3,282 | -20 | -0.6% | 165,300 |
| 2024/11/26 | 3,359 | 3,373 | 3,284 | 3,302 | -62 | -1.8% | 184,800 |
| 2024/11/25 | 3,373 | 3,392 | 3,364 | 3,364 | +34 | +1% | 203,300 |
| 2024/11/22 | 3,314 | 3,343 | 3,314 | 3,330 | +19 | +0.6% | 122,800 |
| 2024/11/21 | 3,341 | 3,341 | 3,309 | 3,311 | -30 | -0.9% | 122,100 |
| 2024/11/20 | 3,347 | 3,348 | 3,316 | 3,341 | -6 | -0.2% | 189,900 |
| 2024/11/19 | 3,345 | 3,357 | 3,328 | 3,347 | -5 | -0.1% | 125,200 |
| 2024/11/18 | 3,355 | 3,364 | 3,337 | 3,352 | +9 | +0.3% | 157,800 |
| 2024/11/15 | 3,369 | 3,379 | 3,339 | 3,343 | +8 | +0.2% | 194,900 |
| 2024/11/14 | 3,368 | 3,376 | 3,322 | 3,335 | -33 | -1% | 139,700 |
| 2024/11/13 | 3,382 | 3,384 | 3,354 | 3,368 | -17 | -0.5% | 115,700 |
| 2024/11/12 | 3,383 | 3,404 | 3,371 | 3,385 | +14 | +0.4% | 163,700 |
| 2024/11/11 | 3,350 | 3,371 | 3,340 | 3,371 | +7 | +0.2% | 129,700 |
| 2024/11/08 | 3,410 | 3,413 | 3,364 | 3,364 | -46 | -1.3% | 155,300 |
| 2024/11/07 | 3,388 | 3,435 | 3,373 | 3,410 | +40 | +1.2% | 307,100 |
| 2024/11/06 | 3,375 | 3,388 | 3,353 | 3,370 | +35 | +1% | 229,700 |
| 2024/11/05 | 3,293 | 3,351 | 3,279 | 3,335 | -31 | -0.9% | 255,400 |
| 2024/11/01 | 3,308 | 3,382 | 3,293 | 3,366 | +56 | +1.7% | 412,700 |
| 2024/10/31 | 3,319 | 3,360 | 3,251 | 3,310 | -2 | -0.1% | 421,500 |
101～
150
件表示中 / 3720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 | 363,900円 | +6.6% | +4.6% | 3.74% | 12.43倍 | 1.32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 |
| カネカ | 386,600円 | +1.6% | +15.6% | 4.14% | 7.37倍 | 0.52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 |
| 日触媒 | 163,000円 | -1.1% | -13.8% | 6.13% | 16.47倍 | 0.64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 |
| ＵＢＥ | 224,000円 | +0.7% | +67.6% | 4.91% | 7.92倍 | 0.55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 |
| 大阪ソーダ | 170,000円 | +5.8% | +27.9% | 1.18% | 17.39倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
