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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,400 | 3,430 | 3,345 | 3,365 | -25 | -0.7% | 197,000 |
| 2018/11/08 | 3,405 | 3,430 | 3,375 | 3,390 | +45 | +1.3% | 181,800 |
| 2018/11/07 | 3,345 | 3,395 | 3,305 | 3,345 | ±0 | ±0% | 208,700 |
| 2018/11/06 | 3,375 | 3,405 | 3,340 | 3,345 | -5 | -0.1% | 187,800 |
| 2018/11/05 | 3,400 | 3,425 | 3,340 | 3,350 | -85 | -2.5% | 263,000 |
| 2018/11/02 | 3,405 | 3,500 | 3,365 | 3,435 | +75 | +2.2% | 278,800 |
| 2018/11/01 | 3,330 | 3,415 | 3,330 | 3,360 | ±0 | ±0% | 237,600 |
| 2018/10/31 | 3,250 | 3,375 | 3,215 | 3,360 | +165 | +5.2% | 396,200 |
| 2018/10/30 | 2,993 | 3,295 | 2,980 | 3,195 | +202 | +6.7% | 733,700 |
| 2018/10/29 | 3,155 | 3,210 | 2,975 | 2,993 | -257 | -7.9% | 665,300 |
| 2018/10/26 | 3,555 | 3,595 | 3,245 | 3,250 | -415 | -11.3% | 1,000,800 |
| 2018/10/25 | 3,905 | 3,905 | 3,645 | 3,665 | -335 | -8.4% | 322,500 |
| 2018/10/24 | 3,965 | 4,030 | 3,935 | 4,000 | +25 | +0.6% | 105,000 |
| 2018/10/23 | 4,100 | 4,110 | 3,965 | 3,975 | -170 | -4.1% | 241,000 |
| 2018/10/22 | 4,110 | 4,180 | 4,075 | 4,145 | +5 | +0.1% | 107,100 |
| 2018/10/19 | 4,085 | 4,150 | 4,070 | 4,140 | -10 | -0.2% | 113,400 |
| 2018/10/18 | 4,215 | 4,225 | 4,145 | 4,150 | -50 | -1.2% | 122,700 |
| 2018/10/17 | 4,170 | 4,215 | 4,165 | 4,200 | +95 | +2.3% | 189,100 |
| 2018/10/16 | 4,100 | 4,135 | 4,095 | 4,105 | -10 | -0.2% | 134,900 |
| 2018/10/15 | 4,155 | 4,170 | 4,110 | 4,115 | -65 | -1.6% | 188,100 |
| 2018/10/12 | 4,250 | 4,290 | 4,170 | 4,180 | -90 | -2.1% | 340,200 |
| 2018/10/11 | 4,250 | 4,335 | 4,235 | 4,270 | -165 | -3.7% | 185,100 |
| 2018/10/10 | 4,400 | 4,470 | 4,385 | 4,435 | -20 | -0.4% | 118,800 |
| 2018/10/09 | 4,480 | 4,505 | 4,425 | 4,455 | -95 | -2.1% | 178,700 |
| 2018/10/05 | 4,520 | 4,575 | 4,505 | 4,550 | +10 | +0.2% | 160,700 |
| 2018/10/04 | 4,595 | 4,595 | 4,515 | 4,540 | +70 | +1.6% | 154,800 |
| 2018/10/03 | 4,530 | 4,560 | 4,450 | 4,470 | -60 | -1.3% | 139,900 |
| 2018/10/02 | 4,550 | 4,635 | 4,510 | 4,530 | -55 | -1.2% | 189,300 |
| 2018/10/01 | 4,520 | 4,630 | 4,515 | 4,585 | -5 | -0.1% | 182,600 |
| 2018/09/28 | 4,605 | 4,670 | 4,585 | 4,590 | +20 | +0.4% | 100,800 |
| 2018/09/27 | 4,660 | 4,690 | 4,560 | 4,570 | -150 | -3.2% | 172,700 |
| 2018/09/26 | 4,680 | 4,730 | 4,645 | 4,720 | -15 | -0.3% | 162,400 |
| 2018/09/25 | 4,650 | 4,750 | 4,625 | 4,735 | +65 | +1.4% | 275,800 |
| 2018/09/21 | 4,650 | 4,675 | 4,575 | 4,670 | +75 | +1.6% | 239,600 |
| 2018/09/20 | 4,595 | 4,620 | 4,535 | 4,595 | +55 | +1.2% | 148,300 |
| 2018/09/19 | 4,500 | 4,545 | 4,450 | 4,540 | +75 | +1.7% | 108,700 |
| 2018/09/18 | 4,315 | 4,470 | 4,305 | 4,465 | +145 | +3.4% | 135,900 |
| 2018/09/14 | 4,315 | 4,360 | 4,285 | 4,320 | +35 | +0.8% | 179,100 |
| 2018/09/13 | 4,215 | 4,335 | 4,205 | 4,285 | +60 | +1.4% | 130,000 |
| 2018/09/12 | 4,240 | 4,240 | 4,165 | 4,225 | ±0 | ±0% | 88,200 |
| 2018/09/11 | 4,200 | 4,235 | 4,190 | 4,225 | ±0 | ±0% | 96,000 |
| 2018/09/10 | 4,195 | 4,265 | 4,190 | 4,225 | +30 | +0.7% | 93,000 |
| 2018/09/07 | 4,185 | 4,205 | 4,145 | 4,195 | -35 | -0.8% | 92,700 |
| 2018/09/06 | 4,180 | 4,250 | 4,150 | 4,230 | +30 | +0.7% | 179,000 |
| 2018/09/05 | 4,180 | 4,225 | 4,180 | 4,200 | +35 | +0.8% | 74,900 |
| 2018/09/04 | 4,240 | 4,250 | 4,150 | 4,165 | -55 | -1.3% | 91,400 |
| 2018/09/03 | 4,255 | 4,260 | 4,195 | 4,220 | -55 | -1.3% | 112,800 |
| 2018/08/31 | 4,190 | 4,290 | 4,180 | 4,275 | +65 | +1.5% | 197,900 |
| 2018/08/30 | 4,210 | 4,245 | 4,205 | 4,210 | +60 | +1.4% | 146,200 |
| 2018/08/29 | 4,120 | 4,175 | 4,120 | 4,150 | +30 | +0.7% | 71,500 |
1601～
1650
件表示中 / 3715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 | 364,000円 | +6.6% | +4.6% | 3.74% | 12.44倍 | 1.31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 | 391,400円 | +1.6% | +15.6% | 4.09% | 7.45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 | 163,100円 | -1.1% | -13.8% | 6.13% | 16.47倍 | 0.65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 |
| エフピコ | 284,000円 | +4.1% | +6.2% | 2.17% | 17.44倍 | 1.50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 |
| ＵＢＥ | 222,700円 | +0.7% | +67.6% | 4.94% | 7.87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 |
市場注目の銘柄
チャート関連のコラム
