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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 3,820 | 3,865 | 3,815 | 3,840 | -70 | -1.8% | 316,300 |
| 2017/11/09 | 3,950 | 3,960 | 3,860 | 3,910 | -55 | -1.4% | 263,100 |
| 2017/11/08 | 3,915 | 3,965 | 3,900 | 3,965 | +15 | +0.4% | 214,500 |
| 2017/11/07 | 3,910 | 3,955 | 3,880 | 3,950 | ±0 | ±0% | 197,700 |
| 2017/11/06 | 3,930 | 3,960 | 3,915 | 3,950 | +35 | +0.9% | 224,800 |
| 2017/11/02 | 3,920 | 3,925 | 3,875 | 3,915 | -25 | -0.6% | 173,300 |
| 2017/11/01 | 3,990 | 3,995 | 3,910 | 3,940 | -10 | -0.3% | 193,100 |
| 2017/10/31 | 3,985 | 3,990 | 3,950 | 3,950 | -55 | -1.4% | 259,700 |
| 2017/10/30 | 3,960 | 4,010 | 3,920 | 4,005 | +65 | +1.6% | 744,400 |
| 2017/10/27 | 3,805 | 3,945 | 3,775 | 3,940 | +45 | +1.2% | 424,800 |
| 2017/10/26 | 3,890 | 3,925 | 3,885 | 3,895 | +5 | +0.1% | 167,000 |
| 2017/10/25 | 3,945 | 3,980 | 3,880 | 3,890 | -5 | -0.1% | 294,400 |
| 2017/10/24 | 3,930 | 3,930 | 3,830 | 3,895 | +160 | +4.3% | 361,900 |
| 2017/10/23 | 3,780 | 3,780 | 3,720 | 3,735 | +25 | +0.7% | 134,900 |
| 2017/10/20 | 3,695 | 3,720 | 3,695 | 3,710 | -10 | -0.3% | 121,900 |
| 2017/10/19 | 3,700 | 3,720 | 3,685 | 3,720 | +5 | +0.1% | 107,500 |
| 2017/10/18 | 3,740 | 3,755 | 3,685 | 3,715 | -5 | -0.1% | 124,200 |
| 2017/10/17 | 3,720 | 3,720 | 3,685 | 3,720 | +25 | +0.7% | 161,800 |
| 2017/10/16 | 3,695 | 3,735 | 3,670 | 3,695 | -5 | -0.1% | 140,800 |
| 2017/10/13 | 3,705 | 3,710 | 3,660 | 3,700 | -5 | -0.1% | 219,300 |
| 2017/10/12 | 3,740 | 3,740 | 3,690 | 3,705 | -15 | -0.4% | 131,600 |
| 2017/10/11 | 3,720 | 3,740 | 3,695 | 3,720 | -15 | -0.4% | 154,700 |
| 2017/10/10 | 3,685 | 3,735 | 3,680 | 3,735 | +20 | +0.5% | 162,600 |
| 2017/10/06 | 3,740 | 3,765 | 3,705 | 3,715 | -45 | -1.2% | 100,700 |
| 2017/10/05 | 3,750 | 3,790 | 3,730 | 3,760 | -5 | -0.1% | 113,200 |
| 2017/10/04 | 3,740 | 3,765 | 3,720 | 3,765 | +25 | +0.7% | 208,400 |
| 2017/10/03 | 3,760 | 3,765 | 3,705 | 3,740 | +20 | +0.5% | 133,400 |
| 2017/10/02 | 3,790 | 3,795 | 3,705 | 3,720 | -60 | -1.6% | 155,800 |
| 2017/09/29 | 3,780 | 3,795 | 3,755 | 3,780 | +10 | +0.3% | 122,700 |
| 2017/09/28 | 3,745 | 3,770 | 3,720 | 3,770 | +65 | +1.8% | 123,500 |
| 2017/09/27 | 3,690 | 3,710 | 3,645 | 3,705 | -15 | -0.4% | 110,400 |
| 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 |
1901～
1950
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
