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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 3,575 | 3,825 | 3,575 | 3,615 | +20 | +0.6% | 5,000 |
| 2024/10/25 | 3,665 | 3,765 | 3,595 | 3,595 | -165 | -4.4% | 4,900 |
| 2024/10/24 | 3,705 | 3,850 | 3,705 | 3,760 | +55 | +1.5% | 4,200 |
| 2024/10/23 | 3,610 | 3,840 | 3,595 | 3,705 | +105 | +2.9% | 16,700 |
| 2024/10/22 | 3,660 | 3,685 | 3,600 | 3,600 | -95 | -2.6% | 2,700 |
| 2024/10/21 | 3,700 | 3,710 | 3,650 | 3,695 | +85 | +2.4% | 4,900 |
| 2024/10/18 | 3,575 | 3,645 | 3,570 | 3,610 | +40 | +1.1% | 2,900 |
| 2024/10/17 | 3,575 | 3,580 | 3,540 | 3,570 | -10 | -0.3% | 1,300 |
| 2024/10/16 | 3,510 | 3,580 | 3,480 | 3,580 | +70 | +2% | 1,100 |
| 2024/10/15 | 3,500 | 3,600 | 3,500 | 3,510 | +45 | +1.3% | 4,500 |
| 2024/10/11 | 3,460 | 3,480 | 3,415 | 3,465 | -20 | -0.6% | 3,900 |
| 2024/10/10 | 3,610 | 3,610 | 3,460 | 3,485 | -135 | -3.7% | 8,200 |
| 2024/10/09 | 3,700 | 3,700 | 3,565 | 3,620 | -135 | -3.6% | 6,700 |
| 2024/10/08 | 3,780 | 3,785 | 3,705 | 3,755 | -55 | -1.4% | 5,600 |
| 2024/10/07 | 3,770 | 3,810 | 3,770 | 3,810 | -30 | -0.8% | 3,200 |
| 2024/10/04 | 3,840 | 3,840 | 3,750 | 3,840 | ±0 | ±0% | 2,100 |
| 2024/10/03 | 3,855 | 3,860 | 3,720 | 3,840 | -10 | -0.3% | 4,800 |
| 2024/10/02 | 3,945 | 3,945 | 3,820 | 3,850 | -100 | -2.5% | 6,100 |
| 2024/10/01 | 3,910 | 3,950 | 3,870 | 3,950 | +10 | +0.3% | 5,700 |
| 2024/09/30 | 3,960 | 3,990 | 3,695 | 3,940 | +5 | +0.1% | 12,000 |
| 2024/09/27 | 3,800 | 3,970 | 3,730 | 3,935 | +135 | +3.6% | 7,300 |
| 2024/09/26 | 3,780 | 3,800 | 3,770 | 3,800 | +25 | +0.7% | 3,200 |
| 2024/09/25 | 3,700 | 3,775 | 3,650 | 3,775 | +75 | +2% | 2,900 |
| 2024/09/24 | 3,680 | 3,700 | 3,670 | 3,700 | +10 | +0.3% | 1,200 |
| 2024/09/20 | 3,600 | 3,690 | 3,575 | 3,690 | +100 | +2.8% | 1,700 |
| 2024/09/19 | 3,565 | 3,590 | 3,540 | 3,590 | +40 | +1.1% | 1,400 |
| 2024/09/18 | 3,580 | 3,580 | 3,505 | 3,550 | -10 | -0.3% | 700 |
| 2024/09/17 | 3,570 | 3,575 | 3,560 | 3,560 | +10 | +0.3% | 400 |
| 2024/09/13 | 3,475 | 3,565 | 3,475 | 3,550 | +130 | +3.8% | 2,000 |
| 2024/09/12 | 3,370 | 3,460 | 3,370 | 3,420 | +20 | +0.6% | 800 |
| 2024/09/11 | 3,450 | 3,450 | 3,400 | 3,400 | -35 | -1% | 600 |
| 2024/09/10 | 3,405 | 3,460 | 3,405 | 3,435 | +30 | +0.9% | 800 |
| 2024/09/09 | 3,435 | 3,450 | 3,390 | 3,405 | -100 | -2.9% | 3,100 |
| 2024/09/06 | 3,645 | 3,790 | 3,435 | 3,505 | -90 | -2.5% | 41,100 |
| 2024/09/05 | 3,410 | 3,595 | 3,330 | 3,595 | +45 | +1.3% | 6,200 |
| 2024/09/04 | 3,540 | 3,560 | 3,540 | 3,550 | +10 | +0.3% | 700 |
| 2024/09/03 | 3,540 | 3,545 | 3,540 | 3,540 | ±0 | ±0% | 300 |
| 2024/09/02 | 3,600 | 3,625 | 3,520 | 3,540 | -50 | -1.4% | 2,600 |
| 2024/08/30 | 3,595 | 3,595 | 3,590 | 3,590 | -5 | -0.1% | 500 |
| 2024/08/29 | 3,595 | 3,595 | 3,530 | 3,595 | +50 | +1.4% | 800 |
| 2024/08/28 | 3,545 | 3,545 | 3,545 | 3,545 | -5 | -0.1% | 200 |
| 2024/08/27 | 3,500 | 3,595 | 3,500 | 3,550 | +70 | +2% | 1,200 |
| 2024/08/26 | 3,460 | 3,480 | 3,460 | 3,480 | +5 | +0.1% | 200 |
| 2024/08/23 | 3,480 | 3,480 | 3,475 | 3,475 | +100 | +3% | 200 |
| 2024/08/22 | 3,425 | 3,425 | 3,375 | 3,375 | - | - | 500 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 3,450 | 3,450 | 3,450 | 3,450 | +35 | +1% | 100 |
| 2024/08/19 | 3,400 | 3,415 | 3,400 | 3,415 | - | - | 300 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 3,400 | 3,400 | 3,395 | 3,395 | -5 | -0.1% | 200 |
201～
250
件表示中 / 3768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 | 387,500円 | +8.3% | +37.6% | 2.84% | 13.64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 | 294,900円 | -4.3% | -7.6% | 3.73% | 12.24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 | 100,300円 | +0.5% | +8.1% | 3.64% | 7.65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 | 88,200円 | +1.2% | -1.0% | 4.54% | 10.44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 | 58,700円 | +1.9% | +62.6% | 3.41% | 13.07倍 | 0.33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
