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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 3,365 | 3,374 | 3,348 | 3,350 | -15 | -0.4% | 130,500 |
| 2025/02/06 | 3,364 | 3,387 | 3,352 | 3,365 | +11 | +0.3% | 146,300 |
| 2025/02/05 | 3,316 | 3,355 | 3,300 | 3,354 | +38 | +1.1% | 271,900 |
| 2025/02/04 | 3,309 | 3,365 | 3,273 | 3,316 | -30 | -0.9% | 386,500 |
| 2025/02/03 | 3,308 | 3,368 | 3,244 | 3,346 | +102 | +3.1% | 560,100 |
| 2025/01/31 | 3,230 | 3,257 | 3,219 | 3,244 | -1 | ±0% | 169,300 |
| 2025/01/30 | 3,235 | 3,247 | 3,220 | 3,245 | +10 | +0.3% | 166,100 |
| 2025/01/29 | 3,240 | 3,255 | 3,226 | 3,235 | -14 | -0.4% | 121,900 |
| 2025/01/28 | 3,260 | 3,276 | 3,247 | 3,249 | -26 | -0.8% | 151,700 |
| 2025/01/27 | 3,275 | 3,285 | 3,258 | 3,275 | +20 | +0.6% | 114,700 |
| 2025/01/24 | 3,259 | 3,275 | 3,242 | 3,255 | +9 | +0.3% | 103,900 |
| 2025/01/23 | 3,221 | 3,257 | 3,218 | 3,246 | +8 | +0.2% | 154,100 |
| 2025/01/22 | 3,238 | 3,243 | 3,219 | 3,238 | +14 | +0.4% | 82,500 |
| 2025/01/21 | 3,238 | 3,242 | 3,218 | 3,224 | +5 | +0.2% | 85,500 |
| 2025/01/20 | 3,218 | 3,229 | 3,203 | 3,219 | +11 | +0.3% | 119,000 |
| 2025/01/17 | 3,190 | 3,225 | 3,190 | 3,208 | +12 | +0.4% | 129,700 |
| 2025/01/16 | 3,210 | 3,215 | 3,196 | 3,196 | -13 | -0.4% | 93,800 |
| 2025/01/15 | 3,201 | 3,216 | 3,200 | 3,209 | +5 | +0.2% | 90,500 |
| 2025/01/14 | 3,229 | 3,229 | 3,194 | 3,204 | -16 | -0.5% | 191,200 |
| 2025/01/10 | 3,215 | 3,224 | 3,204 | 3,220 | -14 | -0.4% | 105,500 |
| 2025/01/09 | 3,238 | 3,238 | 3,216 | 3,234 | -8 | -0.2% | 157,300 |
| 2025/01/08 | 3,253 | 3,253 | 3,227 | 3,242 | -25 | -0.8% | 202,300 |
| 2025/01/07 | 3,278 | 3,285 | 3,254 | 3,267 | +3 | +0.1% | 172,100 |
| 2025/01/06 | 3,325 | 3,330 | 3,254 | 3,264 | -38 | -1.2% | 187,000 |
| 2024/12/30 | 3,295 | 3,312 | 3,289 | 3,302 | +12 | +0.4% | 208,400 |
| 2024/12/27 | 3,270 | 3,290 | 3,260 | 3,290 | +20 | +0.6% | 146,400 |
| 2024/12/26 | 3,244 | 3,270 | 3,238 | 3,270 | +38 | +1.2% | 178,000 |
| 2024/12/25 | 3,254 | 3,254 | 3,207 | 3,232 | -22 | -0.7% | 107,800 |
| 2024/12/24 | 3,253 | 3,268 | 3,245 | 3,254 | +4 | +0.1% | 112,500 |
| 2024/12/23 | 3,250 | 3,263 | 3,228 | 3,250 | +19 | +0.6% | 140,700 |
| 2024/12/20 | 3,234 | 3,242 | 3,208 | 3,231 | +6 | +0.2% | 288,600 |
| 2024/12/19 | 3,180 | 3,225 | 3,176 | 3,225 | +8 | +0.2% | 188,200 |
| 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 |
151～
200
件表示中 / 3786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 | 376,000円 | +6.6% | +4.6% | 3.62% | 12.64倍 | 1.33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 | 433,900円 | +1.6% | +15.6% | 3.69% | 8.11倍 | 0.57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 |
| トクヤマ | 374,900円 | +6.3% | +40.3% | 3.20% | 9.30倍 | 1.03倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| ＵＢＥ | 238,900円 | +0.7% | +67.6% | 4.60% | 8.44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 |
| 日化薬 | 144,000円 | +5.4% | -11.5% | 4.17% | 12.75倍 | 0.83倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
市場注目の銘柄
チャート関連のコラム
