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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 965 | 982 | 955 | 960 | -4 | -0.4% | 93,000 |
| 2010/06/01 | 977 | 978 | 954 | 964 | ±0 | ±0% | 131,500 |
| 2010/05/31 | 957 | 970 | 945 | 964 | +7 | +0.7% | 183,400 |
| 2010/05/28 | 957 | 970 | 935 | 957 | +15 | +1.6% | 262,300 |
| 2010/05/27 | 927 | 948 | 927 | 942 | +2 | +0.2% | 177,800 |
| 2010/05/26 | 955 | 967 | 934 | 940 | -20 | -2.1% | 183,700 |
| 2010/05/25 | 961 | 975 | 953 | 960 | -7 | -0.7% | 120,200 |
| 2010/05/24 | 958 | 975 | 957 | 967 | -1 | -0.1% | 133,100 |
| 2010/05/21 | 971 | 985 | 955 | 968 | -33 | -3.3% | 158,000 |
| 2010/05/20 | 982 | 1,011 | 973 | 1,001 | +20 | +2% | 221,600 |
| 2010/05/19 | 989 | 999 | 968 | 981 | -12 | -1.2% | 188,300 |
| 2010/05/18 | 997 | 1,012 | 990 | 993 | -12 | -1.2% | 109,000 |
| 2010/05/17 | 1,025 | 1,025 | 1,000 | 1,005 | -30 | -2.9% | 175,000 |
| 2010/05/14 | 1,037 | 1,042 | 1,026 | 1,035 | -13 | -1.2% | 147,400 |
| 2010/05/13 | 1,053 | 1,054 | 1,037 | 1,048 | +3 | +0.3% | 112,000 |
| 2010/05/12 | 1,045 | 1,072 | 1,033 | 1,045 | +1 | +0.1% | 271,800 |
| 2010/05/11 | 1,032 | 1,069 | 1,023 | 1,044 | +13 | +1.3% | 412,100 |
| 2010/05/10 | 1,019 | 1,042 | 1,018 | 1,031 | +26 | +2.6% | 374,100 |
| 2010/05/07 | 991 | 1,014 | 990 | 1,005 | -16 | -1.6% | 207,600 |
| 2010/05/06 | 998 | 1,030 | 984 | 1,021 | +38 | +3.9% | 438,300 |
| 2010/04/30 | 989 | 995 | 980 | 983 | +5 | +0.5% | 116,400 |
| 2010/04/28 | 977 | 985 | 972 | 978 | -8 | -0.8% | 130,800 |
| 2010/04/27 | 986 | 990 | 978 | 986 | -14 | -1.4% | 74,600 |
| 2010/04/26 | 1,000 | 1,005 | 994 | 1,000 | +11 | +1.1% | 72,000 |
| 2010/04/23 | 982 | 991 | 976 | 989 | -4 | -0.4% | 103,400 |
| 2010/04/22 | 989 | 996 | 975 | 993 | -5 | -0.5% | 107,100 |
| 2010/04/21 | 987 | 1,002 | 982 | 998 | +11 | +1.1% | 94,200 |
| 2010/04/20 | 991 | 992 | 980 | 987 | -4 | -0.4% | 107,000 |
| 2010/04/19 | 978 | 993 | 975 | 991 | -9 | -0.9% | 108,100 |
| 2010/04/16 | 1,002 | 1,003 | 993 | 1,000 | -2 | -0.2% | 149,100 |
| 2010/04/15 | 1,000 | 1,005 | 991 | 1,002 | +4 | +0.4% | 91,500 |
| 2010/04/14 | 992 | 1,006 | 986 | 998 | +5 | +0.5% | 98,400 |
| 2010/04/13 | 999 | 1,008 | 986 | 993 | -14 | -1.4% | 159,800 |
| 2010/04/12 | 1,010 | 1,011 | 998 | 1,007 | +8 | +0.8% | 98,400 |
| 2010/04/09 | 995 | 1,009 | 993 | 999 | -7 | -0.7% | 88,100 |
| 2010/04/08 | 1,001 | 1,012 | 996 | 1,006 | -12 | -1.2% | 65,800 |
| 2010/04/07 | 1,017 | 1,034 | 1,002 | 1,018 | +13 | +1.3% | 144,400 |
| 2010/04/06 | 1,025 | 1,025 | 997 | 1,005 | -19 | -1.9% | 107,500 |
| 2010/04/05 | 1,019 | 1,024 | 1,011 | 1,024 | +7 | +0.7% | 72,100 |
| 2010/04/02 | 1,040 | 1,040 | 1,013 | 1,017 | -1 | -0.1% | 96,200 |
| 2010/04/01 | 1,027 | 1,027 | 998 | 1,018 | - | - | 131,000 |
3651～
3691
件表示中 / 3691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 | 334,100円 | +5.7% | +8.3% | 3.65% | 12.95倍 | 1.21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 |
| エフピコ | 290,700円 | +4.1% | +6.2% | 2.12% | 17.85倍 | 1.53倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| カネカ | 350,300円 | +5.0% | +23.2% | 3.71% | 8.82倍 | 0.49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 |
| 日化薬 | 134,600円 | +10.9% | +91.8% | 4.46% | 12.06倍 | 0.82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 |
| ＵＢＥ | 207,700円 | +4.7% | -45.0% | 5.30% | - | 0.51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
