エイケン工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,430 | 4,450 | 4,430 | 4,435 | ±0 | ±0% | 1,100 |
| 2025/09/16 | 4,495 | 4,495 | 4,415 | 4,435 | +65 | +1.5% | 3,400 |
| 2025/09/12 | 4,240 | 4,500 | 4,210 | 4,370 | +170 | +4% | 11,000 |
| 2025/09/11 | 4,305 | 4,325 | 4,200 | 4,200 | -105 | -2.4% | 6,700 |
| 2025/09/10 | 4,325 | 4,380 | 4,285 | 4,305 | +25 | +0.6% | 6,200 |
| 2025/09/09 | 4,285 | 4,445 | 4,240 | 4,280 | +35 | +0.8% | 19,800 |
| 2025/09/08 | 4,140 | 4,770 | 4,095 | 4,245 | +175 | +4.3% | 94,700 |
| 2025/09/05 | 4,085 | 4,140 | 4,010 | 4,070 | -5 | -0.1% | 9,600 |
| 2025/09/04 | 4,000 | 4,075 | 3,995 | 4,075 | +75 | +1.9% | 3,600 |
| 2025/09/03 | 4,000 | 4,000 | 3,980 | 4,000 | ±0 | ±0% | 900 |
| 2025/09/02 | 3,980 | 4,000 | 3,980 | 4,000 | +20 | +0.5% | 2,200 |
| 2025/09/01 | 3,975 | 3,990 | 3,950 | 3,980 | -5 | -0.1% | 3,600 |
| 2025/08/29 | 3,920 | 3,985 | 3,920 | 3,985 | +65 | +1.7% | 2,800 |
| 2025/08/28 | 3,920 | 3,920 | 3,920 | 3,920 | ±0 | ±0% | 200 |
| 2025/08/27 | 3,895 | 3,925 | 3,885 | 3,920 | +30 | +0.8% | 1,400 |
| 2025/08/26 | 3,890 | 3,890 | 3,890 | 3,890 | +5 | +0.1% | 300 |
| 2025/08/25 | 3,885 | 3,900 | 3,885 | 3,885 | +10 | +0.3% | 1,900 |
| 2025/08/22 | 3,875 | 3,875 | 3,875 | 3,875 | +15 | +0.4% | 600 |
| 2025/08/21 | 3,860 | 3,860 | 3,860 | 3,860 | -30 | -0.8% | 600 |
| 2025/08/20 | 3,895 | 3,900 | 3,855 | 3,890 | -5 | -0.1% | 800 |
| 2025/08/19 | 3,850 | 3,895 | 3,850 | 3,895 | +45 | +1.2% | 1,100 |
| 2025/08/18 | 3,850 | 3,850 | 3,850 | 3,850 | - | - | 400 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/12 | 3,845 | 3,845 | 3,835 | 3,835 | -15 | -0.4% | 700 |
| 2025/08/08 | 3,830 | 3,850 | 3,830 | 3,850 | +20 | +0.5% | 400 |
| 2025/08/07 | 3,815 | 3,840 | 3,815 | 3,830 | +10 | +0.3% | 800 |
| 2025/08/06 | 3,860 | 3,860 | 3,750 | 3,820 | -40 | -1% | 2,500 |
| 2025/08/05 | 3,870 | 3,875 | 3,860 | 3,860 | +10 | +0.3% | 500 |
| 2025/08/04 | 3,835 | 3,850 | 3,835 | 3,850 | +10 | +0.3% | 1,000 |
| 2025/08/01 | 3,875 | 3,880 | 3,840 | 3,840 | -30 | -0.8% | 1,000 |
| 2025/07/31 | 3,870 | 3,870 | 3,870 | 3,870 | +70 | +1.8% | 500 |
| 2025/07/30 | 3,775 | 3,885 | 3,775 | 3,800 | +25 | +0.7% | 3,800 |
| 2025/07/29 | 3,775 | 3,775 | 3,760 | 3,775 | +25 | +0.7% | 700 |
| 2025/07/28 | 3,760 | 3,800 | 3,750 | 3,750 | +30 | +0.8% | 1,500 |
| 2025/07/25 | 3,750 | 3,750 | 3,720 | 3,720 | -20 | -0.5% | 700 |
| 2025/07/24 | 3,730 | 3,760 | 3,730 | 3,740 | +20 | +0.5% | 1,800 |
| 2025/07/23 | 3,750 | 3,750 | 3,715 | 3,720 | -30 | -0.8% | 300 |
| 2025/07/22 | 3,760 | 3,760 | 3,700 | 3,750 | -15 | -0.4% | 700 |
| 2025/07/18 | 3,755 | 3,765 | 3,755 | 3,765 | +35 | +0.9% | 700 |
| 2025/07/17 | 3,730 | 3,730 | 3,730 | 3,730 | ±0 | ±0% | 300 |
| 2025/07/16 | 3,730 | 3,730 | 3,730 | 3,730 | +10 | +0.3% | 100 |
| 2025/07/15 | 3,715 | 3,720 | 3,715 | 3,720 | +25 | +0.7% | 900 |
| 2025/07/14 | 3,660 | 3,705 | 3,660 | 3,695 | +40 | +1.1% | 700 |
| 2025/07/11 | 3,690 | 3,690 | 3,655 | 3,655 | +5 | +0.1% | 300 |
| 2025/07/10 | 3,655 | 3,655 | 3,650 | 3,650 | -10 | -0.3% | 500 |
| 2025/07/09 | 3,635 | 3,660 | 3,635 | 3,660 | +20 | +0.5% | 300 |
| 2025/07/08 | 3,640 | 3,640 | 3,640 | 3,640 | -10 | -0.3% | 100 |
| 2025/07/07 | 3,640 | 3,650 | 3,640 | 3,650 | ±0 | ±0% | 400 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「エイケン工業」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 |
|---|---|---|---|---|---|---|---|---|
| エイケン工業 | 443,500円 | +8.3% | +37.6% | 2.48% | 15.61倍 | 0.77倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
| カーメイト | 85,300円 | +0.5% | +136.1% | 3.52% | 17.96倍 | 0.41倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| ニッキ | 315,500円 | -4.3% | -7.6% | 3.49% | 13.10倍 | 0.45倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| カネミツ | 100,700円 | +0.5% | +8.1% | 3.62% | 7.69倍 | 0.45倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
| ＧＭＢ | 89,200円 | +1.2% | -1.0% | 4.48% | 10.56倍 | 0.21倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
市場注目の銘柄
チャート関連のコラム
