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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 2017/07/13 | 3,450 | 3,470 | 3,440 | 3,465 | +40 | +1.2% | 118,700 |
| 2017/07/12 | 3,425 | 3,440 | 3,410 | 3,425 | +10 | +0.3% | 93,000 |
| 2017/07/11 | 3,355 | 3,425 | 3,355 | 3,415 | +60 | +1.8% | 87,400 |
| 2017/07/10 | 3,390 | 3,410 | 3,345 | 3,355 | -35 | -1% | 163,700 |
| 2017/07/07 | 3,360 | 3,410 | 3,360 | 3,390 | +15 | +0.4% | 149,400 |
| 2017/07/06 | 3,365 | 3,395 | 3,365 | 3,375 | -10 | -0.3% | 146,800 |
| 2017/07/05 | 3,365 | 3,390 | 3,345 | 3,385 | +20 | +0.6% | 105,700 |
| 2017/07/04 | 3,435 | 3,435 | 3,365 | 3,365 | -40 | -1.2% | 130,000 |
| 2017/07/03 | 3,420 | 3,435 | 3,390 | 3,405 | -15 | -0.4% | 203,500 |
| 2017/06/30 | 3,365 | 3,425 | 3,360 | 3,420 | +40 | +1.2% | 345,300 |
| 2017/06/29 | 3,380 | 3,385 | 3,335 | 3,380 | +30 | +0.9% | 340,400 |
| 2017/06/28 | 3,385 | 3,385 | 3,350 | 3,350 | -45 | -1.3% | 185,000 |
| 2017/06/27 | 3,380 | 3,415 | 3,380 | 3,395 | +30 | +0.9% | 358,800 |
| 2017/06/26 | 3,355 | 3,380 | 3,355 | 3,365 | +20 | +0.6% | 186,600 |
| 2017/06/23 | 3,335 | 3,355 | 3,330 | 3,345 | +30 | +0.9% | 215,900 |
| 2017/06/22 | 3,310 | 3,330 | 3,295 | 3,315 | +25 | +0.8% | 273,500 |
| 2017/06/21 | 3,295 | 3,315 | 3,290 | 3,290 | -25 | -0.8% | 235,200 |
| 2017/06/20 | 3,305 | 3,335 | 3,305 | 3,315 | +20 | +0.6% | 240,200 |
| 2017/06/19 | 3,295 | 3,320 | 3,290 | 3,295 | +10 | +0.3% | 174,600 |
1951～
2000
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
