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 |
|---|---|---|---|---|---|---|---|
| 2019/05/21 | 3,670 | 3,715 | 3,650 | 3,685 | -20 | -0.5% | 83,500 |
| 2019/05/20 | 3,745 | 3,755 | 3,685 | 3,705 | -30 | -0.8% | 55,700 |
| 2019/05/17 | 3,735 | 3,745 | 3,700 | 3,735 | +30 | +0.8% | 76,800 |
| 2019/05/16 | 3,705 | 3,720 | 3,650 | 3,705 | +25 | +0.7% | 141,900 |
| 2019/05/15 | 3,620 | 3,690 | 3,620 | 3,680 | +120 | +3.4% | 138,000 |
| 2019/05/14 | 3,400 | 3,580 | 3,395 | 3,560 | +20 | +0.6% | 204,100 |
| 2019/05/13 | 3,595 | 3,605 | 3,535 | 3,540 | -55 | -1.5% | 115,600 |
| 2019/05/10 | 3,550 | 3,665 | 3,550 | 3,595 | +40 | +1.1% | 177,900 |
| 2019/05/09 | 3,625 | 3,635 | 3,550 | 3,555 | -80 | -2.2% | 170,900 |
| 2019/05/08 | 3,640 | 3,665 | 3,600 | 3,635 | -40 | -1.1% | 252,100 |
| 2019/05/07 | 3,765 | 3,765 | 3,665 | 3,675 | -165 | -4.3% | 262,500 |
| 2019/04/26 | 3,975 | 3,975 | 3,785 | 3,840 | +200 | +5.5% | 361,600 |
| 2019/04/25 | 3,585 | 3,650 | 3,565 | 3,640 | +25 | +0.7% | 251,800 |
| 2019/04/24 | 3,605 | 3,695 | 3,595 | 3,615 | +15 | +0.4% | 239,300 |
| 2019/04/23 | 3,620 | 3,655 | 3,585 | 3,600 | -15 | -0.4% | 215,000 |
| 2019/04/22 | 3,620 | 3,640 | 3,575 | 3,615 | -15 | -0.4% | 157,100 |
| 2019/04/19 | 3,640 | 3,665 | 3,595 | 3,630 | -30 | -0.8% | 180,100 |
| 2019/04/18 | 3,810 | 3,815 | 3,640 | 3,660 | -175 | -4.6% | 187,800 |
| 2019/04/17 | 3,830 | 3,845 | 3,775 | 3,835 | -5 | -0.1% | 163,500 |
| 2019/04/16 | 3,845 | 3,870 | 3,825 | 3,840 | -25 | -0.6% | 102,600 |
| 2019/04/15 | 3,840 | 3,885 | 3,835 | 3,865 | +65 | +1.7% | 176,000 |
| 2019/04/12 | 3,830 | 3,830 | 3,780 | 3,800 | -45 | -1.2% | 103,100 |
| 2019/04/11 | 3,835 | 3,845 | 3,805 | 3,845 | +5 | +0.1% | 118,600 |
| 2019/04/10 | 3,785 | 3,845 | 3,775 | 3,840 | -15 | -0.4% | 111,200 |
| 2019/04/09 | 3,860 | 3,860 | 3,805 | 3,855 | -15 | -0.4% | 105,000 |
| 2019/04/08 | 3,870 | 3,910 | 3,835 | 3,870 | +5 | +0.1% | 132,500 |
| 2019/04/05 | 3,855 | 3,880 | 3,820 | 3,865 | +45 | +1.2% | 127,400 |
| 2019/04/04 | 3,805 | 3,850 | 3,795 | 3,820 | -20 | -0.5% | 115,300 |
| 2019/04/03 | 3,775 | 3,855 | 3,770 | 3,840 | +75 | +2% | 154,400 |
| 2019/04/02 | 3,800 | 3,805 | 3,765 | 3,765 | -45 | -1.2% | 174,400 |
| 2019/04/01 | 3,735 | 3,815 | 3,725 | 3,810 | +120 | +3.3% | 236,400 |
| 2019/03/29 | 3,675 | 3,705 | 3,630 | 3,690 | +85 | +2.4% | 166,900 |
| 2019/03/28 | 3,640 | 3,650 | 3,565 | 3,605 | -85 | -2.3% | 137,000 |
| 2019/03/27 | 3,690 | 3,705 | 3,670 | 3,690 | ±0 | ±0% | 135,000 |
| 2019/03/26 | 3,610 | 3,720 | 3,595 | 3,690 | +135 | +3.8% | 311,000 |
| 2019/03/25 | 3,585 | 3,590 | 3,525 | 3,555 | -100 | -2.7% | 147,100 |
| 2019/03/22 | 3,645 | 3,655 | 3,560 | 3,655 | +45 | +1.2% | 252,200 |
| 2019/03/20 | 3,690 | 3,695 | 3,560 | 3,610 | -65 | -1.8% | 317,600 |
| 2019/03/19 | 3,795 | 3,800 | 3,660 | 3,675 | -155 | -4% | 255,400 |
| 2019/03/18 | 3,830 | 3,850 | 3,800 | 3,830 | +30 | +0.8% | 101,500 |
| 2019/03/15 | 3,745 | 3,835 | 3,745 | 3,800 | +65 | +1.7% | 172,300 |
| 2019/03/14 | 3,835 | 3,835 | 3,735 | 3,735 | -65 | -1.7% | 91,300 |
| 2019/03/13 | 3,815 | 3,860 | 3,760 | 3,800 | -60 | -1.6% | 144,900 |
| 2019/03/12 | 3,810 | 3,870 | 3,790 | 3,860 | +85 | +2.3% | 164,300 |
| 2019/03/11 | 3,735 | 3,785 | 3,700 | 3,775 | +75 | +2% | 143,400 |
| 2019/03/08 | 3,750 | 3,780 | 3,695 | 3,700 | -150 | -3.9% | 205,900 |
| 2019/03/07 | 3,840 | 3,870 | 3,815 | 3,850 | -35 | -0.9% | 145,300 |
| 2019/03/06 | 3,865 | 3,905 | 3,845 | 3,885 | -25 | -0.6% | 144,900 |
| 2019/03/05 | 3,920 | 3,945 | 3,880 | 3,910 | -25 | -0.6% | 138,500 |
| 2019/03/04 | 3,935 | 3,950 | 3,860 | 3,935 | +65 | +1.7% | 135,400 |
1501～
1550
件表示中 / 3737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 | 366,600円 | +6.6% | +4.6% | 3.71% | 12.48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 | 403,200円 | +1.6% | +15.6% | 3.97% | 7.66倍 | 0.54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 | 166,500円 | -1.1% | -13.8% | 6.01% | 16.82倍 | 0.66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 | 230,500円 | +0.7% | +67.6% | 4.77% | 8.14倍 | 0.57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 | 180,300円 | +5.8% | +27.9% | 1.11% | 18.45倍 | 1.96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
