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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 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 |
1751～
1800
件表示中 / 3769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 | 378,100円 | +6.6% | +4.6% | 3.60% | 12.79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 |
| カネカ | 439,500円 | +1.6% | +15.6% | 3.64% | 8.24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 |
| 日触媒 | 184,400円 | -1.1% | -13.8% | 5.42% | 18.63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 |
| ＵＢＥ | 239,500円 | +0.7% | +67.6% | 4.59% | 8.46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 |
| 大阪ソーダ | 189,200円 | +5.8% | +27.9% | 1.06% | 19.28倍 | 2.05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 |
市場注目の銘柄
チャート関連のコラム
