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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,211 | 3,229 | 3,204 | 3,217 | +5 | +0.2% | 184,600 |
| 2024/12/17 | 3,213 | 3,246 | 3,204 | 3,212 | -11 | -0.3% | 198,300 |
| 2024/12/16 | 3,232 | 3,246 | 3,221 | 3,223 | +5 | +0.2% | 161,700 |
| 2024/12/13 | 3,225 | 3,254 | 3,202 | 3,218 | -37 | -1.1% | 245,000 |
| 2024/12/12 | 3,285 | 3,289 | 3,255 | 3,255 | -18 | -0.5% | 258,400 |
| 2024/12/11 | 3,288 | 3,296 | 3,263 | 3,273 | -3 | -0.1% | 198,100 |
| 2024/12/10 | 3,311 | 3,319 | 3,275 | 3,276 | +4 | +0.1% | 246,200 |
| 2024/12/09 | 3,225 | 3,285 | 3,222 | 3,272 | +67 | +2.1% | 301,200 |
| 2024/12/06 | 3,180 | 3,210 | 3,162 | 3,205 | +31 | +1% | 313,000 |
| 2024/12/05 | 3,225 | 3,232 | 3,163 | 3,174 | -53 | -1.6% | 418,300 |
| 2024/12/04 | 3,251 | 3,254 | 3,219 | 3,227 | -33 | -1% | 264,700 |
| 2024/12/03 | 3,247 | 3,272 | 3,247 | 3,260 | +1 | ±0% | 317,800 |
| 2024/12/02 | 3,259 | 3,267 | 3,238 | 3,259 | -12 | -0.4% | 206,500 |
| 2024/11/29 | 3,280 | 3,284 | 3,260 | 3,271 | -9 | -0.3% | 155,000 |
| 2024/11/28 | 3,280 | 3,289 | 3,258 | 3,280 | -2 | -0.1% | 150,400 |
| 2024/11/27 | 3,302 | 3,308 | 3,259 | 3,282 | -20 | -0.6% | 165,300 |
| 2024/11/26 | 3,359 | 3,373 | 3,284 | 3,302 | -62 | -1.8% | 184,800 |
| 2024/11/25 | 3,373 | 3,392 | 3,364 | 3,364 | +34 | +1% | 203,300 |
| 2024/11/22 | 3,314 | 3,343 | 3,314 | 3,330 | +19 | +0.6% | 122,800 |
| 2024/11/21 | 3,341 | 3,341 | 3,309 | 3,311 | -30 | -0.9% | 122,100 |
| 2024/11/20 | 3,347 | 3,348 | 3,316 | 3,341 | -6 | -0.2% | 189,900 |
| 2024/11/19 | 3,345 | 3,357 | 3,328 | 3,347 | -5 | -0.1% | 125,200 |
| 2024/11/18 | 3,355 | 3,364 | 3,337 | 3,352 | +9 | +0.3% | 157,800 |
| 2024/11/15 | 3,369 | 3,379 | 3,339 | 3,343 | +8 | +0.2% | 194,900 |
| 2024/11/14 | 3,368 | 3,376 | 3,322 | 3,335 | -33 | -1% | 139,700 |
| 2024/11/13 | 3,382 | 3,384 | 3,354 | 3,368 | -17 | -0.5% | 115,700 |
| 2024/11/12 | 3,383 | 3,404 | 3,371 | 3,385 | +14 | +0.4% | 163,700 |
| 2024/11/11 | 3,350 | 3,371 | 3,340 | 3,371 | +7 | +0.2% | 129,700 |
| 2024/11/08 | 3,410 | 3,413 | 3,364 | 3,364 | -46 | -1.3% | 155,300 |
| 2024/11/07 | 3,388 | 3,435 | 3,373 | 3,410 | +40 | +1.2% | 307,100 |
| 2024/11/06 | 3,375 | 3,388 | 3,353 | 3,370 | +35 | +1% | 229,700 |
| 2024/11/05 | 3,293 | 3,351 | 3,279 | 3,335 | -31 | -0.9% | 255,400 |
| 2024/11/01 | 3,308 | 3,382 | 3,293 | 3,366 | +56 | +1.7% | 412,700 |
| 2024/10/31 | 3,319 | 3,360 | 3,251 | 3,310 | -2 | -0.1% | 421,500 |
| 2024/10/30 | 3,273 | 3,323 | 3,249 | 3,312 | +39 | +1.2% | 546,200 |
| 2024/10/29 | 3,272 | 3,285 | 3,253 | 3,273 | +1 | ±0% | 288,400 |
| 2024/10/28 | 3,244 | 3,283 | 3,232 | 3,272 | +18 | +0.6% | 197,300 |
| 2024/10/25 | 3,309 | 3,309 | 3,241 | 3,254 | -38 | -1.2% | 288,000 |
| 2024/10/24 | 3,294 | 3,301 | 3,277 | 3,292 | -7 | -0.2% | 480,400 |
| 2024/10/23 | 3,308 | 3,339 | 3,291 | 3,299 | -8 | -0.2% | 204,500 |
| 2024/10/22 | 3,305 | 3,327 | 3,290 | 3,307 | +2 | +0.1% | 236,600 |
| 2024/10/21 | 3,323 | 3,324 | 3,289 | 3,305 | -17 | -0.5% | 191,000 |
| 2024/10/18 | 3,329 | 3,347 | 3,314 | 3,322 | -7 | -0.2% | 201,400 |
| 2024/10/17 | 3,319 | 3,360 | 3,308 | 3,329 | +10 | +0.3% | 451,400 |
| 2024/10/16 | 3,280 | 3,343 | 3,273 | 3,319 | +3 | +0.1% | 1,376,100 |
| 2024/10/15 | 3,300 | 3,317 | 3,273 | 3,316 | +16 | +0.5% | 304,200 |
| 2024/10/11 | 3,286 | 3,304 | 3,271 | 3,300 | -5 | -0.2% | 288,600 |
| 2024/10/10 | 3,305 | 3,315 | 3,269 | 3,305 | +1 | ±0% | 387,500 |
| 2024/10/09 | 3,249 | 3,304 | 3,238 | 3,304 | +49 | +1.5% | 1,113,700 |
| 2024/10/08 | 3,288 | 3,309 | 3,236 | 3,255 | -68 | -2% | 1,048,700 |
151～
200
件表示中 / 3754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 | 375,700円 | +6.6% | +4.6% | 3.62% | 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 | 436,100円 | +1.6% | +15.6% | 3.67% | 8.28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 | 173,100円 | -1.1% | -13.8% | 5.78% | 17.48倍 | 0.68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 |
| 大阪ソーダ | 186,000円 | +5.8% | +27.9% | 1.08% | 19.03倍 | 2.03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 |
| ＵＢＥ | 232,800円 | +0.7% | +67.6% | 4.73% | 8.23倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
