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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,060 | 4,060 | 3,985 | 4,000 | -75 | -1.8% | 175,900 |
| 2018/02/28 | 4,090 | 4,155 | 4,075 | 4,075 | -85 | -2% | 163,700 |
| 2018/02/27 | 4,140 | 4,185 | 4,125 | 4,160 | +45 | +1.1% | 136,400 |
| 2018/02/26 | 4,130 | 4,140 | 4,085 | 4,115 | +30 | +0.7% | 157,100 |
| 2018/02/23 | 4,055 | 4,095 | 4,040 | 4,085 | +5 | +0.1% | 104,800 |
| 2018/02/22 | 4,050 | 4,110 | 4,050 | 4,080 | -35 | -0.9% | 123,300 |
| 2018/02/21 | 4,095 | 4,145 | 4,085 | 4,115 | +20 | +0.5% | 137,000 |
| 2018/02/20 | 4,060 | 4,110 | 4,045 | 4,095 | -10 | -0.2% | 161,100 |
| 2018/02/19 | 3,975 | 4,120 | 3,960 | 4,105 | +195 | +5% | 228,500 |
| 2018/02/16 | 3,890 | 3,945 | 3,875 | 3,910 | +65 | +1.7% | 100,700 |
| 2018/02/15 | 3,845 | 3,895 | 3,830 | 3,845 | +20 | +0.5% | 125,900 |
| 2018/02/14 | 3,875 | 3,910 | 3,815 | 3,825 | -20 | -0.5% | 136,400 |
| 2018/02/13 | 3,920 | 3,940 | 3,845 | 3,845 | -45 | -1.2% | 155,000 |
| 2018/02/09 | 3,885 | 3,905 | 3,820 | 3,890 | -110 | -2.8% | 144,400 |
| 2018/02/08 | 3,990 | 4,050 | 3,970 | 4,000 | +55 | +1.4% | 204,700 |
| 2018/02/07 | 4,055 | 4,075 | 3,940 | 3,945 | +25 | +0.6% | 183,000 |
| 2018/02/06 | 3,985 | 3,995 | 3,850 | 3,920 | -230 | -5.5% | 266,000 |
| 2018/02/05 | 4,190 | 4,215 | 4,140 | 4,150 | -110 | -2.6% | 168,100 |
| 2018/02/02 | 4,230 | 4,285 | 4,215 | 4,260 | ±0 | ±0% | 144,000 |
| 2018/02/01 | 4,190 | 4,270 | 4,155 | 4,260 | +50 | +1.2% | 152,400 |
| 2018/01/31 | 4,175 | 4,275 | 4,125 | 4,210 | +135 | +3.3% | 379,800 |
| 2018/01/30 | 4,230 | 4,230 | 4,075 | 4,075 | -95 | -2.3% | 229,900 |
| 2018/01/29 | 4,145 | 4,185 | 4,140 | 4,170 | +30 | +0.7% | 132,200 |
| 2018/01/26 | 4,135 | 4,175 | 4,120 | 4,140 | ±0 | ±0% | 117,400 |
| 2018/01/25 | 4,175 | 4,190 | 4,135 | 4,140 | -80 | -1.9% | 116,500 |
| 2018/01/24 | 4,225 | 4,235 | 4,195 | 4,220 | -20 | -0.5% | 78,600 |
| 2018/01/23 | 4,200 | 4,255 | 4,195 | 4,240 | +25 | +0.6% | 102,000 |
| 2018/01/22 | 4,210 | 4,215 | 4,160 | 4,215 | ±0 | ±0% | 99,300 |
| 2018/01/19 | 4,160 | 4,220 | 4,155 | 4,215 | +35 | +0.8% | 157,500 |
| 2018/01/18 | 4,280 | 4,285 | 4,170 | 4,180 | -60 | -1.4% | 172,800 |
| 2018/01/17 | 4,205 | 4,255 | 4,200 | 4,240 | +5 | +0.1% | 108,000 |
| 2018/01/16 | 4,200 | 4,255 | 4,185 | 4,235 | +25 | +0.6% | 111,200 |
| 2018/01/15 | 4,240 | 4,245 | 4,205 | 4,210 | +10 | +0.2% | 57,600 |
| 2018/01/12 | 4,185 | 4,230 | 4,175 | 4,200 | ±0 | ±0% | 123,600 |
| 2018/01/11 | 4,200 | 4,200 | 4,155 | 4,200 | -25 | -0.6% | 132,700 |
| 2018/01/10 | 4,225 | 4,235 | 4,200 | 4,225 | ±0 | ±0% | 115,000 |
| 2018/01/09 | 4,230 | 4,240 | 4,190 | 4,225 | -15 | -0.4% | 131,000 |
| 2018/01/05 | 4,250 | 4,255 | 4,210 | 4,240 | +10 | +0.2% | 94,600 |
| 2018/01/04 | 4,220 | 4,245 | 4,170 | 4,230 | +45 | +1.1% | 140,500 |
| 2017/12/29 | 4,195 | 4,230 | 4,150 | 4,185 | -10 | -0.2% | 121,200 |
| 2017/12/28 | 4,220 | 4,255 | 4,185 | 4,195 | -40 | -0.9% | 117,100 |
| 2017/12/27 | 4,230 | 4,250 | 4,225 | 4,235 | +10 | +0.2% | 45,200 |
| 2017/12/26 | 4,245 | 4,270 | 4,210 | 4,225 | -10 | -0.2% | 63,300 |
| 2017/12/25 | 4,200 | 4,240 | 4,185 | 4,235 | +25 | +0.6% | 84,300 |
| 2017/12/22 | 4,160 | 4,245 | 4,160 | 4,210 | +40 | +1% | 116,100 |
| 2017/12/21 | 4,110 | 4,180 | 4,105 | 4,170 | +45 | +1.1% | 115,100 |
| 2017/12/20 | 4,095 | 4,145 | 4,090 | 4,125 | +5 | +0.1% | 120,900 |
| 2017/12/19 | 4,145 | 4,150 | 4,110 | 4,120 | -10 | -0.2% | 157,700 |
| 2017/12/18 | 4,170 | 4,170 | 4,100 | 4,130 | -15 | -0.4% | 156,900 |
| 2017/12/15 | 4,100 | 4,165 | 4,075 | 4,145 | +55 | +1.3% | 231,700 |
1751～
1800
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
