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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 3,305 | 3,340 | 3,285 | 3,285 | ±0 | ±0% | 383,800 |
| 2017/06/15 | 3,285 | 3,305 | 3,270 | 3,285 | -10 | -0.3% | 126,800 |
| 2017/06/14 | 3,335 | 3,345 | 3,290 | 3,295 | -20 | -0.6% | 168,000 |
| 2017/06/13 | 3,330 | 3,340 | 3,315 | 3,315 | -25 | -0.7% | 125,400 |
| 2017/06/12 | 3,325 | 3,350 | 3,310 | 3,340 | -5 | -0.1% | 74,600 |
| 2017/06/09 | 3,365 | 3,390 | 3,325 | 3,345 | -5 | -0.1% | 192,900 |
| 2017/06/08 | 3,350 | 3,380 | 3,335 | 3,350 | +5 | +0.1% | 180,100 |
| 2017/06/07 | 3,330 | 3,360 | 3,300 | 3,345 | +10 | +0.3% | 132,900 |
| 2017/06/06 | 3,370 | 3,370 | 3,330 | 3,335 | -45 | -1.3% | 120,600 |
| 2017/06/05 | 3,315 | 3,395 | 3,310 | 3,380 | +40 | +1.2% | 202,700 |
| 2017/06/02 | 3,295 | 3,345 | 3,285 | 3,340 | +65 | +2% | 192,800 |
| 2017/06/01 | 3,230 | 3,295 | 3,230 | 3,275 | +45 | +1.4% | 91,800 |
| 2017/05/31 | 3,245 | 3,255 | 3,220 | 3,230 | -15 | -0.5% | 110,000 |
| 2017/05/30 | 3,245 | 3,280 | 3,230 | 3,245 | ±0 | ±0% | 177,700 |
| 2017/05/29 | 3,250 | 3,255 | 3,215 | 3,245 | ±0 | ±0% | 69,400 |
| 2017/05/26 | 3,310 | 3,310 | 3,235 | 3,245 | -65 | -2% | 146,800 |
| 2017/05/25 | 3,270 | 3,315 | 3,270 | 3,310 | +40 | +1.2% | 155,000 |
| 2017/05/24 | 3,305 | 3,315 | 3,255 | 3,270 | -5 | -0.2% | 101,200 |
| 2017/05/23 | 3,255 | 3,290 | 3,255 | 3,275 | +25 | +0.8% | 130,200 |
| 2017/05/22 | 3,280 | 3,285 | 3,240 | 3,250 | -5 | -0.2% | 125,500 |
| 2017/05/19 | 3,245 | 3,260 | 3,230 | 3,255 | +10 | +0.3% | 162,300 |
| 2017/05/18 | 3,265 | 3,285 | 3,245 | 3,245 | -75 | -2.3% | 180,800 |
| 2017/05/17 | 3,280 | 3,325 | 3,280 | 3,320 | +5 | +0.2% | 106,300 |
| 2017/05/16 | 3,325 | 3,355 | 3,305 | 3,315 | ±0 | ±0% | 162,700 |
| 2017/05/15 | 3,320 | 3,325 | 3,295 | 3,315 | -20 | -0.6% | 150,000 |
| 2017/05/12 | 3,315 | 3,340 | 3,300 | 3,335 | +20 | +0.6% | 150,300 |
| 2017/05/11 | 3,325 | 3,350 | 3,310 | 3,315 | +20 | +0.6% | 179,100 |
| 2017/05/10 | 3,300 | 3,315 | 3,290 | 3,295 | +10 | +0.3% | 179,500 |
| 2017/05/09 | 3,300 | 3,305 | 3,265 | 3,285 | ±0 | ±0% | 221,100 |
| 2017/05/08 | 3,200 | 3,295 | 3,190 | 3,285 | +115 | +3.6% | 286,900 |
| 2017/05/02 | 3,205 | 3,225 | 3,165 | 3,170 | -25 | -0.8% | 220,100 |
| 2017/05/01 | 3,165 | 3,205 | 3,165 | 3,195 | +15 | +0.5% | 165,300 |
| 2017/04/28 | 3,180 | 3,190 | 3,160 | 3,180 | +5 | +0.2% | 243,100 |
| 2017/04/27 | 3,075 | 3,175 | 3,050 | 3,175 | +80 | +2.6% | 254,400 |
| 2017/04/26 | 3,100 | 3,115 | 3,050 | 3,095 | +25 | +0.8% | 212,900 |
| 2017/04/25 | 3,030 | 3,075 | 3,020 | 3,070 | +35 | +1.2% | 190,700 |
| 2017/04/24 | 3,020 | 3,035 | 2,995 | 3,035 | +47 | +1.6% | 244,000 |
| 2017/04/21 | 2,983 | 2,992 | 2,967 | 2,988 | +33 | +1.1% | 83,900 |
| 2017/04/20 | 2,924 | 2,967 | 2,916 | 2,955 | +6 | +0.2% | 116,900 |
| 2017/04/19 | 2,929 | 2,959 | 2,911 | 2,949 | -12 | -0.4% | 193,300 |
| 2017/04/18 | 2,952 | 2,975 | 2,924 | 2,961 | +35 | +1.2% | 132,100 |
| 2017/04/17 | 2,898 | 2,936 | 2,897 | 2,926 | +22 | +0.8% | 79,900 |
| 2017/04/14 | 2,960 | 2,965 | 2,901 | 2,904 | -47 | -1.6% | 76,500 |
| 2017/04/13 | 2,918 | 2,958 | 2,918 | 2,951 | +14 | +0.5% | 162,000 |
| 2017/04/12 | 2,960 | 2,969 | 2,933 | 2,937 | -53 | -1.8% | 135,400 |
| 2017/04/11 | 2,984 | 3,005 | 2,972 | 2,990 | +6 | +0.2% | 112,100 |
| 2017/04/10 | 2,991 | 3,005 | 2,965 | 2,984 | +42 | +1.4% | 106,300 |
| 2017/04/07 | 2,974 | 2,976 | 2,931 | 2,942 | -3 | -0.1% | 227,500 |
| 2017/04/06 | 3,010 | 3,010 | 2,941 | 2,945 | -70 | -2.3% | 141,600 |
| 2017/04/05 | 2,995 | 3,025 | 2,990 | 3,015 | +22 | +0.7% | 161,500 |
2001～
2050
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
