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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 3,700 | 3,745 | 3,690 | 3,720 | +10 | +0.3% | 132,000 |
| 2017/09/25 | 3,675 | 3,715 | 3,670 | 3,710 | +35 | +1% | 123,100 |
| 2017/09/22 | 3,700 | 3,705 | 3,645 | 3,675 | -5 | -0.1% | 136,700 |
| 2017/09/21 | 3,685 | 3,695 | 3,650 | 3,680 | ±0 | ±0% | 182,700 |
| 2017/09/20 | 3,665 | 3,705 | 3,665 | 3,680 | -5 | -0.1% | 116,800 |
| 2017/09/19 | 3,670 | 3,695 | 3,640 | 3,685 | +30 | +0.8% | 205,100 |
| 2017/09/15 | 3,615 | 3,655 | 3,585 | 3,655 | +30 | +0.8% | 812,800 |
| 2017/09/14 | 3,655 | 3,660 | 3,600 | 3,625 | -45 | -1.2% | 131,900 |
| 2017/09/13 | 3,685 | 3,685 | 3,650 | 3,670 | +5 | +0.1% | 103,100 |
| 2017/09/12 | 3,730 | 3,735 | 3,650 | 3,665 | -40 | -1.1% | 126,100 |
| 2017/09/11 | 3,680 | 3,705 | 3,670 | 3,705 | +75 | +2.1% | 127,100 |
| 2017/09/08 | 3,605 | 3,660 | 3,595 | 3,630 | +20 | +0.6% | 185,500 |
| 2017/09/07 | 3,565 | 3,625 | 3,560 | 3,610 | +45 | +1.3% | 156,400 |
| 2017/09/06 | 3,515 | 3,580 | 3,495 | 3,565 | +5 | +0.1% | 144,200 |
| 2017/09/05 | 3,645 | 3,650 | 3,560 | 3,560 | -85 | -2.3% | 122,000 |
| 2017/09/04 | 3,705 | 3,715 | 3,640 | 3,645 | -75 | -2% | 138,100 |
| 2017/09/01 | 3,630 | 3,735 | 3,605 | 3,720 | +95 | +2.6% | 242,400 |
| 2017/08/31 | 3,535 | 3,640 | 3,515 | 3,625 | +110 | +3.1% | 229,300 |
| 2017/08/30 | 3,530 | 3,540 | 3,510 | 3,515 | ±0 | ±0% | 86,900 |
| 2017/08/29 | 3,470 | 3,525 | 3,460 | 3,515 | +30 | +0.9% | 109,700 |
| 2017/08/28 | 3,455 | 3,510 | 3,450 | 3,485 | +55 | +1.6% | 143,600 |
| 2017/08/25 | 3,440 | 3,460 | 3,420 | 3,430 | +5 | +0.1% | 117,200 |
| 2017/08/24 | 3,415 | 3,460 | 3,415 | 3,425 | -25 | -0.7% | 95,900 |
| 2017/08/23 | 3,530 | 3,530 | 3,430 | 3,450 | -20 | -0.6% | 105,700 |
| 2017/08/22 | 3,450 | 3,500 | 3,445 | 3,470 | +25 | +0.7% | 119,900 |
| 2017/08/21 | 3,450 | 3,480 | 3,435 | 3,445 | ±0 | ±0% | 135,200 |
| 2017/08/18 | 3,405 | 3,465 | 3,395 | 3,445 | -30 | -0.9% | 121,000 |
| 2017/08/17 | 3,495 | 3,530 | 3,475 | 3,475 | -25 | -0.7% | 153,600 |
| 2017/08/16 | 3,500 | 3,530 | 3,495 | 3,500 | -40 | -1.1% | 80,000 |
| 2017/08/15 | 3,520 | 3,590 | 3,505 | 3,540 | +60 | +1.7% | 173,500 |
| 2017/08/14 | 3,560 | 3,560 | 3,480 | 3,480 | -125 | -3.5% | 262,300 |
| 2017/08/10 | 3,635 | 3,655 | 3,590 | 3,605 | -40 | -1.1% | 132,600 |
| 2017/08/09 | 3,685 | 3,695 | 3,630 | 3,645 | -60 | -1.6% | 162,400 |
| 2017/08/08 | 3,650 | 3,715 | 3,650 | 3,705 | +75 | +2.1% | 203,100 |
| 2017/08/07 | 3,625 | 3,640 | 3,605 | 3,630 | +15 | +0.4% | 91,000 |
| 2017/08/04 | 3,570 | 3,625 | 3,555 | 3,615 | +30 | +0.8% | 138,500 |
| 2017/08/03 | 3,545 | 3,595 | 3,525 | 3,585 | +30 | +0.8% | 86,600 |
| 2017/08/02 | 3,555 | 3,580 | 3,515 | 3,555 | ±0 | ±0% | 93,400 |
| 2017/08/01 | 3,510 | 3,560 | 3,505 | 3,555 | +10 | +0.3% | 111,600 |
| 2017/07/31 | 3,615 | 3,620 | 3,535 | 3,545 | -70 | -1.9% | 217,500 |
| 2017/07/28 | 3,600 | 3,630 | 3,575 | 3,615 | +80 | +2.3% | 190,400 |
| 2017/07/27 | 3,545 | 3,555 | 3,520 | 3,535 | -10 | -0.3% | 105,800 |
| 2017/07/26 | 3,565 | 3,570 | 3,525 | 3,545 | -5 | -0.1% | 108,200 |
| 2017/07/25 | 3,580 | 3,595 | 3,540 | 3,550 | -35 | -1% | 82,800 |
| 2017/07/24 | 3,555 | 3,590 | 3,540 | 3,585 | +25 | +0.7% | 131,000 |
| 2017/07/21 | 3,535 | 3,560 | 3,525 | 3,560 | +5 | +0.1% | 75,200 |
| 2017/07/20 | 3,525 | 3,560 | 3,495 | 3,555 | +65 | +1.9% | 181,200 |
| 2017/07/19 | 3,475 | 3,495 | 3,460 | 3,490 | +5 | +0.1% | 110,700 |
| 2017/07/18 | 3,460 | 3,485 | 3,450 | 3,485 | +10 | +0.3% | 72,200 |
| 2017/07/14 | 3,455 | 3,485 | 3,455 | 3,475 | +10 | +0.3% | 94,800 |
1901～
1950
件表示中 / 3738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 | 361,300円 | +6.6% | +4.6% | 3.76% | 12.29倍 | 1.30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 | 401,500円 | +1.6% | +15.6% | 3.99% | 7.63倍 | 0.53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 | 166,000円 | -1.1% | -13.8% | 6.02% | 16.77倍 | 0.66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 | 228,800円 | +0.7% | +67.6% | 4.81% | 8.08倍 | 0.56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 | 179,700円 | +5.8% | +27.9% | 1.11% | 18.39倍 | 1.96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
