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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 2017/12/14 | 4,100 | 4,115 | 4,075 | 4,090 | +35 | +0.9% | 84,900 |
| 2017/12/13 | 4,110 | 4,110 | 4,050 | 4,055 | -60 | -1.5% | 76,400 |
| 2017/12/12 | 4,110 | 4,125 | 4,095 | 4,115 | +10 | +0.2% | 83,900 |
| 2017/12/11 | 4,115 | 4,125 | 4,045 | 4,105 | +5 | +0.1% | 125,700 |
| 2017/12/08 | 3,960 | 4,105 | 3,960 | 4,100 | +70 | +1.7% | 225,800 |
| 2017/12/07 | 3,945 | 4,035 | 3,940 | 4,030 | +70 | +1.8% | 140,100 |
| 2017/12/06 | 3,970 | 3,990 | 3,930 | 3,960 | -30 | -0.8% | 152,600 |
| 2017/12/05 | 3,945 | 4,000 | 3,925 | 3,990 | +45 | +1.1% | 118,500 |
| 2017/12/04 | 3,995 | 4,000 | 3,940 | 3,945 | +5 | +0.1% | 152,600 |
| 2017/12/01 | 3,900 | 3,965 | 3,885 | 3,940 | +5 | +0.1% | 108,800 |
| 2017/11/30 | 3,935 | 3,945 | 3,880 | 3,935 | -40 | -1% | 155,200 |
| 2017/11/29 | 3,990 | 3,990 | 3,945 | 3,975 | +10 | +0.3% | 151,800 |
| 2017/11/28 | 3,990 | 3,995 | 3,940 | 3,965 | +30 | +0.8% | 190,300 |
| 2017/11/27 | 3,995 | 3,995 | 3,915 | 3,935 | +25 | +0.6% | 186,800 |
| 2017/11/24 | 3,850 | 3,915 | 3,830 | 3,910 | +40 | +1% | 119,100 |
| 2017/11/22 | 3,895 | 3,900 | 3,850 | 3,870 | +40 | +1% | 134,800 |
| 2017/11/21 | 3,790 | 3,845 | 3,785 | 3,830 | +40 | +1.1% | 86,400 |
| 2017/11/20 | 3,785 | 3,825 | 3,765 | 3,790 | -10 | -0.3% | 188,200 |
| 2017/11/17 | 3,850 | 3,860 | 3,785 | 3,800 | -5 | -0.1% | 169,300 |
| 2017/11/16 | 3,760 | 3,820 | 3,735 | 3,805 | +25 | +0.7% | 152,200 |
| 2017/11/15 | 3,845 | 3,845 | 3,750 | 3,780 | -60 | -1.6% | 172,500 |
| 2017/11/14 | 3,840 | 3,885 | 3,810 | 3,840 | +55 | +1.5% | 255,100 |
| 2017/11/13 | 3,820 | 3,820 | 3,775 | 3,785 | -55 | -1.4% | 199,400 |
1851～
1900
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
