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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,755 | 3,840 | 3,755 | 3,830 | +15 | +0.4% | 169,500 |
| 2019/01/31 | 3,865 | 3,920 | 3,760 | 3,815 | +160 | +4.4% | 340,800 |
| 2019/01/30 | 3,680 | 3,725 | 3,615 | 3,655 | -10 | -0.3% | 232,200 |
| 2019/01/29 | 3,600 | 3,680 | 3,590 | 3,665 | +50 | +1.4% | 108,400 |
| 2019/01/28 | 3,605 | 3,670 | 3,600 | 3,615 | -60 | -1.6% | 152,000 |
| 2019/01/25 | 3,595 | 3,700 | 3,595 | 3,675 | +25 | +0.7% | 168,400 |
| 2019/01/24 | 3,610 | 3,670 | 3,595 | 3,650 | -15 | -0.4% | 146,800 |
| 2019/01/23 | 3,690 | 3,700 | 3,645 | 3,665 | -70 | -1.9% | 159,700 |
| 2019/01/22 | 3,775 | 3,785 | 3,710 | 3,735 | -35 | -0.9% | 121,300 |
| 2019/01/21 | 3,815 | 3,825 | 3,760 | 3,770 | +20 | +0.5% | 100,100 |
| 2019/01/18 | 3,685 | 3,780 | 3,685 | 3,750 | +80 | +2.2% | 147,800 |
| 2019/01/17 | 3,685 | 3,745 | 3,650 | 3,670 | +35 | +1% | 126,100 |
| 2019/01/16 | 3,585 | 3,725 | 3,555 | 3,635 | -20 | -0.5% | 211,700 |
| 2019/01/15 | 3,515 | 3,675 | 3,510 | 3,655 | +70 | +2% | 183,900 |
| 2019/01/11 | 3,640 | 3,645 | 3,570 | 3,585 | -10 | -0.3% | 124,700 |
| 2019/01/10 | 3,610 | 3,625 | 3,565 | 3,595 | -90 | -2.4% | 149,900 |
| 2019/01/09 | 3,680 | 3,705 | 3,665 | 3,685 | +15 | +0.4% | 103,800 |
| 2019/01/08 | 3,700 | 3,705 | 3,640 | 3,670 | +40 | +1.1% | 156,900 |
| 2019/01/07 | 3,585 | 3,655 | 3,570 | 3,630 | +185 | +5.4% | 186,200 |
| 2019/01/04 | 3,545 | 3,560 | 3,425 | 3,445 | -235 | -6.4% | 199,100 |
| 2018/12/28 | 3,695 | 3,735 | 3,670 | 3,680 | -15 | -0.4% | 198,900 |
| 2018/12/27 | 3,580 | 3,700 | 3,565 | 3,695 | +255 | +7.4% | 245,400 |
| 2018/12/26 | 3,390 | 3,495 | 3,370 | 3,440 | +120 | +3.6% | 237,400 |
| 2018/12/25 | 3,365 | 3,370 | 3,290 | 3,320 | -160 | -4.6% | 238,600 |
| 2018/12/21 | 3,575 | 3,585 | 3,455 | 3,480 | -25 | -0.7% | 253,100 |
| 2018/12/20 | 3,630 | 3,640 | 3,480 | 3,505 | -55 | -1.5% | 280,400 |
| 2018/12/19 | 3,535 | 3,580 | 3,525 | 3,560 | +40 | +1.1% | 211,500 |
| 2018/12/18 | 3,520 | 3,580 | 3,510 | 3,520 | -110 | -3% | 186,400 |
| 2018/12/17 | 3,615 | 3,660 | 3,595 | 3,630 | +45 | +1.3% | 197,900 |
| 2018/12/14 | 3,670 | 3,670 | 3,585 | 3,585 | -90 | -2.4% | 210,400 |
| 2018/12/13 | 3,625 | 3,725 | 3,615 | 3,675 | +70 | +1.9% | 155,900 |
| 2018/12/12 | 3,565 | 3,610 | 3,540 | 3,605 | +85 | +2.4% | 135,500 |
| 2018/12/11 | 3,555 | 3,570 | 3,495 | 3,520 | -20 | -0.6% | 144,900 |
| 2018/12/10 | 3,580 | 3,615 | 3,525 | 3,540 | -110 | -3% | 126,400 |
| 2018/12/07 | 3,675 | 3,680 | 3,585 | 3,650 | -20 | -0.5% | 179,200 |
| 2018/12/06 | 3,710 | 3,720 | 3,625 | 3,670 | -65 | -1.7% | 119,700 |
| 2018/12/05 | 3,670 | 3,765 | 3,655 | 3,735 | -25 | -0.7% | 126,300 |
| 2018/12/04 | 3,860 | 3,860 | 3,760 | 3,760 | -140 | -3.6% | 215,900 |
| 2018/12/03 | 3,920 | 3,960 | 3,880 | 3,900 | +75 | +2% | 292,600 |
| 2018/11/30 | 3,735 | 3,830 | 3,735 | 3,825 | +115 | +3.1% | 351,500 |
| 2018/11/29 | 3,715 | 3,800 | 3,690 | 3,710 | +100 | +2.8% | 246,400 |
| 2018/11/28 | 3,625 | 3,675 | 3,595 | 3,610 | -15 | -0.4% | 194,700 |
| 2018/11/27 | 3,650 | 3,660 | 3,580 | 3,625 | +10 | +0.3% | 129,200 |
| 2018/11/26 | 3,495 | 3,640 | 3,490 | 3,615 | +115 | +3.3% | 315,500 |
| 2018/11/22 | 3,445 | 3,505 | 3,415 | 3,500 | +60 | +1.7% | 129,800 |
| 2018/11/21 | 3,390 | 3,455 | 3,365 | 3,440 | -20 | -0.6% | 104,000 |
| 2018/11/20 | 3,460 | 3,500 | 3,440 | 3,460 | -75 | -2.1% | 140,300 |
| 2018/11/19 | 3,450 | 3,550 | 3,440 | 3,535 | +130 | +3.8% | 342,900 |
| 2018/11/16 | 3,465 | 3,480 | 3,380 | 3,405 | -50 | -1.4% | 172,800 |
| 2018/11/15 | 3,400 | 3,465 | 3,390 | 3,455 | +35 | +1% | 191,800 |
1601～
1650
件表示中 / 3768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 | 379,400円 | +6.6% | +4.6% | 3.58% | 12.83倍 | 1.35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 |
| 日触媒 | 185,200円 | -1.1% | -13.8% | 5.40% | 18.71倍 | 0.73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 |
| カネカ | 441,700円 | +1.6% | +15.6% | 3.62% | 8.28倍 | 0.58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 |
| 大阪ソーダ | 185,800円 | +5.8% | +27.9% | 1.08% | 18.94倍 | 2.01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 |
| ＵＢＥ | 240,500円 | +0.7% | +67.6% | 4.57% | 8.50倍 | 0.59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
