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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,985 | 3,990 | 3,950 | 3,965 | +50 | +1.3% | 148,900 |
| 2018/07/25 | 3,885 | 3,935 | 3,865 | 3,915 | +60 | +1.6% | 123,900 |
| 2018/07/24 | 3,880 | 3,880 | 3,845 | 3,855 | +10 | +0.3% | 40,400 |
| 2018/07/23 | 3,850 | 3,885 | 3,840 | 3,845 | -30 | -0.8% | 75,900 |
| 2018/07/20 | 3,920 | 3,955 | 3,845 | 3,875 | -30 | -0.8% | 155,800 |
| 2018/07/19 | 3,940 | 3,950 | 3,895 | 3,905 | -35 | -0.9% | 93,400 |
| 2018/07/18 | 3,960 | 3,970 | 3,920 | 3,940 | +15 | +0.4% | 138,900 |
| 2018/07/17 | 3,895 | 3,970 | 3,885 | 3,925 | +55 | +1.4% | 125,400 |
| 2018/07/13 | 3,855 | 3,885 | 3,835 | 3,870 | +40 | +1% | 137,400 |
| 2018/07/12 | 3,860 | 3,890 | 3,830 | 3,830 | -30 | -0.8% | 168,100 |
| 2018/07/11 | 3,830 | 3,880 | 3,815 | 3,860 | -15 | -0.4% | 179,000 |
| 2018/07/10 | 3,875 | 3,910 | 3,870 | 3,875 | +35 | +0.9% | 163,400 |
| 2018/07/09 | 3,795 | 3,855 | 3,785 | 3,840 | +30 | +0.8% | 88,700 |
| 2018/07/06 | 3,810 | 3,825 | 3,785 | 3,810 | +25 | +0.7% | 97,700 |
| 2018/07/05 | 3,800 | 3,825 | 3,775 | 3,785 | -30 | -0.8% | 85,100 |
| 2018/07/04 | 3,775 | 3,825 | 3,750 | 3,815 | ±0 | ±0% | 129,000 |
| 2018/07/03 | 3,830 | 3,870 | 3,795 | 3,815 | +10 | +0.3% | 162,900 |
| 2018/07/02 | 3,900 | 3,925 | 3,800 | 3,805 | -85 | -2.2% | 158,200 |
| 2018/06/29 | 3,880 | 3,910 | 3,830 | 3,890 | +10 | +0.3% | 116,700 |
| 2018/06/28 | 3,885 | 3,900 | 3,855 | 3,880 | -15 | -0.4% | 115,000 |
| 2018/06/27 | 3,880 | 3,915 | 3,855 | 3,895 | +15 | +0.4% | 87,600 |
| 2018/06/26 | 3,835 | 3,895 | 3,815 | 3,880 | +40 | +1% | 145,800 |
| 2018/06/25 | 3,895 | 3,895 | 3,830 | 3,840 | -65 | -1.7% | 114,900 |
| 2018/06/22 | 3,925 | 3,925 | 3,890 | 3,905 | -30 | -0.8% | 124,600 |
| 2018/06/21 | 3,980 | 4,030 | 3,930 | 3,935 | -55 | -1.4% | 109,900 |
| 2018/06/20 | 3,985 | 4,025 | 3,950 | 3,990 | +20 | +0.5% | 215,000 |
| 2018/06/19 | 3,975 | 4,005 | 3,960 | 3,970 | -45 | -1.1% | 135,300 |
| 2018/06/18 | 4,050 | 4,080 | 3,960 | 4,015 | -35 | -0.9% | 128,900 |
| 2018/06/15 | 4,150 | 4,150 | 4,050 | 4,050 | -65 | -1.6% | 163,400 |
| 2018/06/14 | 4,160 | 4,185 | 4,105 | 4,115 | -60 | -1.4% | 108,000 |
| 2018/06/13 | 4,195 | 4,205 | 4,155 | 4,175 | -20 | -0.5% | 88,600 |
| 2018/06/12 | 4,155 | 4,195 | 4,140 | 4,195 | +35 | +0.8% | 120,700 |
| 2018/06/11 | 4,150 | 4,180 | 4,130 | 4,160 | +5 | +0.1% | 91,800 |
| 2018/06/08 | 4,165 | 4,195 | 4,150 | 4,155 | -10 | -0.2% | 166,300 |
| 2018/06/07 | 4,150 | 4,170 | 4,135 | 4,165 | +35 | +0.8% | 118,400 |
| 2018/06/06 | 4,140 | 4,160 | 4,115 | 4,130 | -25 | -0.6% | 103,100 |
| 2018/06/05 | 4,140 | 4,155 | 4,110 | 4,155 | +15 | +0.4% | 105,100 |
| 2018/06/04 | 4,140 | 4,165 | 4,115 | 4,140 | +65 | +1.6% | 112,900 |
| 2018/06/01 | 4,040 | 4,100 | 4,035 | 4,075 | +5 | +0.1% | 137,800 |
| 2018/05/31 | 4,100 | 4,130 | 4,055 | 4,070 | +5 | +0.1% | 172,000 |
| 2018/05/30 | 4,055 | 4,075 | 4,035 | 4,065 | -50 | -1.2% | 140,500 |
| 2018/05/29 | 4,125 | 4,150 | 4,090 | 4,115 | ±0 | ±0% | 101,800 |
| 2018/05/28 | 4,110 | 4,130 | 4,080 | 4,115 | +5 | +0.1% | 135,900 |
| 2018/05/25 | 4,135 | 4,170 | 4,110 | 4,110 | -50 | -1.2% | 141,400 |
| 2018/05/24 | 4,200 | 4,210 | 4,110 | 4,160 | +10 | +0.2% | 222,600 |
| 2018/05/23 | 4,045 | 4,170 | 4,045 | 4,150 | +90 | +2.2% | 305,400 |
| 2018/05/22 | 4,090 | 4,090 | 4,040 | 4,060 | -35 | -0.9% | 104,900 |
| 2018/05/21 | 4,100 | 4,130 | 4,085 | 4,095 | -5 | -0.1% | 127,500 |
| 2018/05/18 | 4,170 | 4,170 | 4,075 | 4,100 | -40 | -1% | 185,400 |
| 2018/05/17 | 4,100 | 4,150 | 4,090 | 4,140 | +55 | +1.3% | 114,100 |
1651～
1700
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
