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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,120 | 4,145 | 4,075 | 4,085 | -30 | -0.7% | 95,000 |
| 2018/05/15 | 4,125 | 4,145 | 4,090 | 4,115 | ±0 | ±0% | 115,000 |
| 2018/05/14 | 4,105 | 4,125 | 4,030 | 4,115 | +10 | +0.2% | 133,500 |
| 2018/05/11 | 4,065 | 4,105 | 4,055 | 4,105 | +30 | +0.7% | 117,600 |
| 2018/05/10 | 4,130 | 4,130 | 4,060 | 4,075 | -75 | -1.8% | 108,000 |
| 2018/05/09 | 4,110 | 4,215 | 4,050 | 4,150 | +190 | +4.8% | 329,000 |
| 2018/05/08 | 4,005 | 4,025 | 3,940 | 3,960 | -45 | -1.1% | 114,500 |
| 2018/05/07 | 4,025 | 4,025 | 3,950 | 4,005 | -20 | -0.5% | 110,900 |
| 2018/05/02 | 4,035 | 4,040 | 3,990 | 4,025 | ±0 | ±0% | 138,600 |
| 2018/05/01 | 4,120 | 4,120 | 4,010 | 4,025 | -95 | -2.3% | 190,700 |
| 2018/04/27 | 4,080 | 4,175 | 4,045 | 4,120 | +125 | +3.1% | 316,600 |
| 2018/04/26 | 4,070 | 4,085 | 3,955 | 3,995 | -10 | -0.2% | 213,000 |
| 2018/04/25 | 4,035 | 4,035 | 3,970 | 4,005 | -30 | -0.7% | 98,300 |
| 2018/04/24 | 4,045 | 4,065 | 4,005 | 4,035 | +30 | +0.7% | 102,300 |
| 2018/04/23 | 4,015 | 4,035 | 3,985 | 4,005 | -15 | -0.4% | 90,800 |
| 2018/04/20 | 4,000 | 4,035 | 3,975 | 4,020 | -45 | -1.1% | 99,700 |
| 2018/04/19 | 4,050 | 4,100 | 4,050 | 4,065 | +50 | +1.2% | 152,600 |
| 2018/04/18 | 3,920 | 4,025 | 3,915 | 4,015 | +90 | +2.3% | 151,600 |
| 2018/04/17 | 3,920 | 3,950 | 3,910 | 3,925 | -5 | -0.1% | 80,500 |
| 2018/04/16 | 3,885 | 3,930 | 3,875 | 3,930 | +45 | +1.2% | 136,000 |
| 2018/04/13 | 3,900 | 3,910 | 3,855 | 3,885 | -5 | -0.1% | 123,500 |
| 2018/04/12 | 3,935 | 3,935 | 3,875 | 3,890 | -80 | -2% | 164,000 |
| 2018/04/11 | 3,950 | 3,980 | 3,935 | 3,970 | +20 | +0.5% | 121,000 |
| 2018/04/10 | 3,960 | 3,960 | 3,910 | 3,950 | ±0 | ±0% | 207,200 |
| 2018/04/09 | 3,940 | 3,965 | 3,900 | 3,950 | -30 | -0.8% | 215,900 |
| 2018/04/06 | 4,010 | 4,020 | 3,980 | 3,980 | -35 | -0.9% | 163,800 |
| 2018/04/05 | 4,035 | 4,050 | 4,000 | 4,015 | +50 | +1.3% | 248,000 |
| 2018/04/04 | 3,975 | 3,980 | 3,940 | 3,965 | +5 | +0.1% | 145,600 |
| 2018/04/03 | 3,960 | 3,995 | 3,940 | 3,960 | +20 | +0.5% | 212,900 |
| 2018/04/02 | 3,970 | 3,970 | 3,935 | 3,940 | ±0 | ±0% | 121,500 |
| 2018/03/30 | 3,920 | 3,955 | 3,880 | 3,940 | +75 | +1.9% | 159,600 |
| 2018/03/29 | 3,900 | 3,910 | 3,830 | 3,865 | +10 | +0.3% | 79,900 |
| 2018/03/28 | 3,840 | 3,855 | 3,815 | 3,855 | -30 | -0.8% | 177,400 |
| 2018/03/27 | 3,840 | 3,925 | 3,835 | 3,885 | +85 | +2.2% | 196,800 |
| 2018/03/26 | 3,670 | 3,800 | 3,660 | 3,800 | +125 | +3.4% | 273,100 |
| 2018/03/23 | 3,710 | 3,740 | 3,665 | 3,675 | -160 | -4.2% | 181,600 |
| 2018/03/22 | 3,840 | 3,850 | 3,805 | 3,835 | -5 | -0.1% | 143,700 |
| 2018/03/20 | 3,820 | 3,840 | 3,805 | 3,840 | -50 | -1.3% | 83,600 |
| 2018/03/19 | 3,915 | 3,940 | 3,875 | 3,890 | -50 | -1.3% | 74,400 |
| 2018/03/16 | 3,950 | 3,975 | 3,925 | 3,940 | +15 | +0.4% | 177,900 |
| 2018/03/15 | 3,945 | 3,945 | 3,880 | 3,925 | -15 | -0.4% | 95,700 |
| 2018/03/14 | 3,925 | 3,955 | 3,925 | 3,940 | -10 | -0.3% | 118,800 |
| 2018/03/13 | 3,920 | 3,955 | 3,920 | 3,950 | -40 | -1% | 141,000 |
| 2018/03/12 | 3,985 | 4,010 | 3,945 | 3,990 | +75 | +1.9% | 118,900 |
| 2018/03/09 | 3,905 | 3,945 | 3,880 | 3,915 | +45 | +1.2% | 146,200 |
| 2018/03/08 | 3,950 | 3,960 | 3,850 | 3,870 | -35 | -0.9% | 150,900 |
| 2018/03/07 | 3,925 | 3,955 | 3,895 | 3,905 | -10 | -0.3% | 131,300 |
| 2018/03/06 | 3,935 | 3,975 | 3,915 | 3,915 | +40 | +1% | 126,300 |
| 2018/03/05 | 3,875 | 3,910 | 3,855 | 3,875 | -30 | -0.8% | 149,100 |
| 2018/03/02 | 3,900 | 3,945 | 3,890 | 3,905 | -95 | -2.4% | 184,300 |
1701～
1750
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
