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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/01 | 2,195 | 2,195 | 2,156 | 2,156 | -8 | -0.4% | 600 |
| 2020/04/30 | 2,164 | 2,164 | 2,164 | 2,164 | ±0 | ±0% | 500 |
| 2020/04/28 | 2,164 | 2,164 | 2,151 | 2,164 | - | - | 800 |
| 2020/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/24 | 2,167 | 2,167 | 2,167 | 2,167 | ±0 | ±0% | 600 |
| 2020/04/23 | 2,167 | 2,167 | 2,167 | 2,167 | ±0 | ±0% | 100 |
| 2020/04/22 | 2,100 | 2,167 | 2,080 | 2,167 | -17 | -0.8% | 1,000 |
| 2020/04/21 | 2,184 | 2,184 | 2,184 | 2,184 | ±0 | ±0% | 200 |
| 2020/04/20 | 2,140 | 2,184 | 2,132 | 2,184 | +48 | +2.2% | 700 |
| 2020/04/17 | 2,162 | 2,163 | 2,062 | 2,136 | +13 | +0.6% | 700 |
| 2020/04/16 | 2,164 | 2,164 | 2,122 | 2,123 | +149 | +7.5% | 700 |
| 2020/04/15 | 1,974 | 1,974 | 1,934 | 1,974 | -26 | -1.3% | 300 |
| 2020/04/14 | 1,976 | 2,000 | 1,976 | 2,000 | +24 | +1.2% | 300 |
| 2020/04/13 | 1,976 | 1,976 | 1,976 | 1,976 | - | - | 600 |
| 2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/09 | 1,900 | 1,989 | 1,880 | 1,976 | +76 | +4% | 1,300 |
| 2020/04/08 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 200 |
| 2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/06 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 200 |
| 2020/04/03 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2020/04/02 | 1,931 | 1,931 | 1,900 | 1,900 | -31 | -1.6% | 600 |
| 2020/04/01 | 1,980 | 1,980 | 1,925 | 1,931 | -49 | -2.5% | 700 |
| 2020/03/31 | 1,997 | 2,000 | 1,967 | 1,980 | -17 | -0.9% | 600 |
| 2020/03/30 | 2,000 | 2,000 | 1,997 | 1,997 | -23 | -1.1% | 200 |
| 2020/03/27 | 2,037 | 2,037 | 2,020 | 2,020 | +23 | +1.2% | 300 |
| 2020/03/26 | 2,000 | 2,000 | 1,980 | 1,997 | -52 | -2.5% | 300 |
| 2020/03/25 | 2,013 | 2,060 | 2,013 | 2,049 | +38 | +1.9% | 1,000 |
| 2020/03/24 | 2,012 | 2,049 | 2,011 | 2,011 | -39 | -1.9% | 300 |
| 2020/03/23 | 2,000 | 2,060 | 2,000 | 2,050 | ±0 | ±0% | 500 |
| 2020/03/19 | 2,000 | 2,050 | 2,000 | 2,050 | +50 | +2.5% | 300 |
| 2020/03/18 | 2,020 | 2,020 | 2,000 | 2,000 | +100 | +5.3% | 300 |
| 2020/03/17 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 300 |
| 2020/03/16 | 2,048 | 2,048 | 1,900 | 1,900 | -51 | -2.6% | 600 |
| 2020/03/13 | 1,901 | 1,980 | 1,901 | 1,951 | -100 | -4.9% | 500 |
| 2020/03/12 | 2,260 | 2,260 | 2,051 | 2,051 | - | - | 1,400 |
| 2020/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/10 | 2,276 | 2,309 | 2,209 | 2,239 | -131 | -5.5% | 500 |
| 2020/03/09 | 2,350 | 2,372 | 2,350 | 2,370 | - | - | 1,300 |
| 2020/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/05 | 2,421 | 2,421 | 2,420 | 2,420 | -5 | -0.2% | 1,000 |
| 2020/03/04 | 2,421 | 2,521 | 2,415 | 2,425 | -113 | -4.5% | 2,900 |
| 2020/03/03 | 2,538 | 2,538 | 2,538 | 2,538 | +100 | +4.1% | 200 |
| 2020/03/02 | 2,438 | 2,438 | 2,438 | 2,438 | ±0 | ±0% | 300 |
| 2020/02/28 | 2,511 | 2,511 | 2,401 | 2,438 | -82 | -3.3% | 2,800 |
| 2020/02/27 | 2,538 | 2,538 | 2,520 | 2,520 | -31 | -1.2% | 400 |
| 2020/02/26 | 2,511 | 2,551 | 2,511 | 2,551 | -14 | -0.5% | 600 |
| 2020/02/25 | 2,600 | 2,600 | 2,520 | 2,565 | -44 | -1.7% | 500 |
| 2020/02/21 | 2,609 | 2,609 | 2,609 | 2,609 | ±0 | ±0% | 100 |
| 2020/02/20 | 2,609 | 2,609 | 2,609 | 2,609 | - | - | 200 |
1301～
1350
件表示中 / 3770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 | 389,000円 | +8.3% | +37.6% | 2.83% | 13.70倍 | 0.67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 |
| ニッキ | 293,000円 | -4.3% | -7.6% | 3.75% | 12.16倍 | 0.42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 | 98,700円 | +0.5% | +8.1% | 3.70% | 7.53倍 | 0.44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 | 88,000円 | +1.2% | -1.0% | 4.55% | 10.42倍 | 0.20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 |
| ナンシン | 59,200円 | +1.9% | +62.6% | 3.38% | 13.18倍 | 0.34倍 |
|
キャスター（脚輪）メーカー大手。国内シェア約２５％。マレーシア、中国に工場。中国開拓に注力 |
市場注目の銘柄
チャート関連のコラム
