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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1801～
1850
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
