4206 アイカ工業

時価総額

2015/03/31

2014/10/31～2015/03/31

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2015
03/31	2,850	2,850	2,792	2,800	+0.5%	213,700	1892億5385万	+2.98%	18.03	1.77
03/30	2,740	2,798	2,740	2,786	+1.94%	155,200	1883億758万	+2.65%	17.93	1.76
03/27	2,753	2,813	2,714	2,733	-1.12%	167,500	1847億2528万	+0.81%	17.59	1.73
03/26	2,794	2,796	2,752	2,764	-1.71%	97,700	1868億2059万	+1.95%	17.79	1.75
03/25	2,793	2,821	2,777	2,812	+1.11%	124,600	1900億6494万	+3.8%	18.1	1.78
03/24	2,753	2,793	2,753	2,781	+1.83%	188,500	1879億6963万	+2.85%	17.9	1.76
03/23	2,750	2,750	2,705	2,731	-0.04%	132,300	1845億9010万	+1.19%	17.58	1.73
03/20	2,708	2,747	2,697	2,732	+0.85%	191,200	1846億5769万	+1.41%	17.59	1.73
03/19	2,720	2,745	2,693	2,709	-0.81%	79,700	1831億310万	+0.82%	17.44	1.71
03/18	2,735	2,750	2,707	2,731	-0.18%	77,700	1845億9010万	+1.86%	17.58	1.73
03/17	2,742	2,745	2,716	2,736	+1%	84,900	1849億2805万	+2.28%	17.61	1.73
03/16	2,664	2,723	2,664	2,709	+0.86%	102,800	1831億310万	+1.54%	17.44	1.71
03/13	2,696	2,697	2,653	2,686	-0.11%	315,100	1815億4852万	+0.94%	17.29	1.7
03/12	2,674	2,697	2,647	2,689	+1.32%	102,000	1817億5129万	+1.4%	17.31	1.7
03/11	2,642	2,677	2,632	2,654	+0.04%	79,100	1793億8562万	+0.26%	17.09	1.68
03/10	2,640	2,680	2,640	2,653	+0.42%	116,900	1793億1803万	+0.45%	17.08	1.68
03/09	2,648	2,665	2,619	2,642	-0.23%	119,700	1785億7453万	-0.11%	17.01	1.67
03/06	2,646	2,657	2,620	2,648	0%	142,600	1789億8007万	+0.15%	17.05	1.67
03/05	2,616	2,655	2,614	2,648	-0.08%	151,000	1789億8007万	+0.08%	17.05	1.67
03/04	2,670	2,681	2,622	2,650	-1.45%	197,700	1791億1525万	+0.08%	17.06	1.68
03/03	2,707	2,712	2,671	2,689	-1.43%	301,500	1817億5129万	+1.47%	17.31	1.7
03/02	2,810	2,847	2,723	2,728	-2.92%	254,100	1843億8733万	+3.06%	17.56	1.73
02/27	2,757	2,855	2,753	2,810	+2.44%	255,300	1899億2976万	+6.36%	18.09	1.78
02/26	2,697	2,750	2,688	2,743	+1.63%	129,500	1854億119万	+4.1%	17.66	1.73
02/25	2,692	2,720	2,672	2,699	+0.26%	87,000	1824億2720万	+2.55%	17.37	1.71
02/24	2,678	2,698	2,646	2,692	-0.81%	179,000	1819億5406万	+2.4%	17.33	1.7
02/23	2,714	2,729	2,671	2,714	-0.62%	165,900	1834億4106万	+3.51%	17.47	1.72
02/20	2,732	2,755	2,704	2,731	+1%	146,000	1845億9010万	+4.48%	17.58	1.73
02/19	2,700	2,725	2,671	2,704	+0.37%	148,500	1827億6515万	+3.76%	17.41	1.71
02/18	2,700	2,747	2,676	2,694	+1.43%	246,300	1820億8924万	+3.74%	17.34	1.7
02/17	2,614	2,685	2,593	2,656	+2.15%	262,900	1795億2080万	+2.59%	17.1	1.68
02/16	2,580	2,605	2,552	2,600	+1.4%	160,300	1757億3572万	+0.7%	16.74	1.64
02/13	2,535	2,580	2,481	2,564	+0.08%	218,500	1733億246万	-0.5%	16.51	1.62
02/12	2,590	2,601	2,535	2,562	-0.27%	306,800	1731億6728万	-0.35%	16.49	1.62
02/10	2,570	2,589	2,542	2,569	+0.55%	164,500	1736億4041万	+0.08%	16.54	1.62
02/09	2,595	2,597	2,539	2,555	+0.35%	182,500	1726億9414万	-0.43%	16.45	1.62
02/06	2,521	2,550	2,492	2,546	+3.41%	202,700	1720億8583万	-0.66%	16.39	1.61
02/05	2,519	2,551	2,439	2,462	-3.68%	425,400	1664億821万	-3.9%	15.85	1.56
02/04	2,566	2,576	2,526	2,556	+1.59%	318,100	1727億6173万	-0.31%	16.45	1.62
02/03	2,598	2,615	2,507	2,516	-8.01%	308,400	1700億5811万	-1.76%	16.2	1.59
02/02	2,620	2,753	2,618	2,735	+3.8%	319,600	1848億6046万	+6.79%	17.61	1.73
01/30	2,654	2,684	2,617	2,635	-1.68%	147,800	1781億139万	+3.29%	16.96	1.67
01/29	2,694	2,704	2,666	2,680	-0.92%	101,600	1811億4297万	+5.3%	17.25	1.69
01/28	2,704	2,715	2,658	2,705	+0.04%	184,600	1828億3274万	+6.62%	17.41	1.71
01/27	2,667	2,707	2,652	2,704	+2.97%	211,200	1827億6515万	+7.05%	17.41	1.71
01/26	2,569	2,630	2,569	2,626	+1.19%	109,800	1774億9308万	+4.41%	16.9	1.66
01/23	2,647	2,647	2,581	2,595	-0.95%	127,700	1753億9777万	+3.51%	16.71	1.64
01/22	2,670	2,690	2,607	2,620	-2.17%	190,800	1770億8753万	+4.76%	16.87	1.66
01/21	2,642	2,679	2,624	2,678	+2.21%	386,000	1810億779万	+7.38%	17.24	1.69
01/20	2,550	2,624	2,520	2,620	+3.6%	290,700	1770億8753万	+5.39%	16.87	1.66
01/19	2,515	2,533	2,486	2,529	+0.56%	132,900	1709億3678万	+1.98%	16.28	1.6
01/16	2,478	2,520	2,459	2,515	-0.75%	153,800	1699億9051万	+1.45%	16.19	1.59
01/15	2,473	2,540	2,473	2,534	+3.13%	123,500	1712億7474万	+2.26%	16.31	1.6
01/14	2,474	2,500	2,454	2,457	-1.68%	89,800	1660億7026万	-0.81%	15.82	1.55
01/13	2,457	2,500	2,456	2,499	+0.81%	118,200	1689億906万	+0.73%	16.09	1.58
01/09	2,484	2,498	2,464	2,479	+0.28%	136,700	1675億5725万	-0.16%	15.96	1.57
01/08	2,455	2,489	2,449	2,472	+1.39%	141,200	1670億8412万	-0.4%	15.91	1.56
01/07	2,421	2,468	2,421	2,438	-0.45%	98,500	1647億8603万	-1.73%	15.69	1.54
01/06	2,489	2,489	2,447	2,449	-3.43%	188,900	1655億2953万	-1.21%	15.77	1.55
01/05	2,500	2,556	2,495	2,536	+1.4%	156,000	1714億992万	+2.34%	16.33	1.6
2014
12/30	2,543	2,543	2,495	2,501	-0.79%	70,200	1690億4425万	+1.13%	16.03	1.58
12/29	2,527	2,547	2,493	2,521	+1%	91,900	1703億9606万	+2.15%	16.16	1.59
12/26	2,486	2,500	2,486	2,496	+0.12%	152,100	1687億629万	+1.38%	16	1.57
12/25	2,513	2,513	2,486	2,493	-0.8%	56,100	1685億352万	+1.47%	15.98	1.57
12/24	2,498	2,520	2,486	2,513	+1.82%	108,000	1698億5533万	+2.49%	16.11	1.58
12/22	2,495	2,495	2,459	2,468	-1.12%	151,300	1668億1375万	+1.06%	15.82	1.55
12/19	2,520	2,524	2,483	2,496	+1.05%	210,700	1687億629万	+2.42%	16	1.57
12/18	2,499	2,499	2,462	2,470	+1.06%	169,300	1669億4894万	+1.69%	15.83	1.56
12/17	2,419	2,498	2,419	2,444	+1.2%	222,500	1651億9158万	+0.91%	15.67	1.54
12/16	2,395	2,441	2,395	2,415	-1.23%	313,700	1632億3145万	-0.04%	15.48	1.52
12/15	2,385	2,469	2,385	2,445	+0.62%	284,900	1652億5917万	+1.54%	15.67	1.54
12/12	2,437	2,469	2,423	2,430	-1.22%	686,400	1642億4531万	+1.21%	15.58	1.53
12/11	2,450	2,499	2,447	2,460	-0.77%	455,600	1662億7303万	+2.71%	15.77	1.55
12/10	2,456	2,487	2,445	2,479	+0.49%	675,200	1675億5725万	+3.68%	15.89	1.56
12/09	2,455	2,496	2,451	2,467	-1.12%	388,500	1667億4616万	+3.35%	15.82	1.55
12/08	2,528	2,528	2,486	2,495	-0.28%	498,000	1686億3870万	+4.83%	15.99	1.57
12/05	2,518	2,526	2,481	2,502	-0.16%	843,200	1691億1184万	+5.61%	16.04	1.58
12/04	2,552	2,552	2,494	2,506	-1.65%	783,300	1693億8220万	+6.28%	16.07	1.58
12/03	2,556	2,585	2,528	2,548	-0.27%	365,000	1722億2101万	+8.61%	16.33	1.6
12/02	2,476	2,570	2,473	2,555	+3.74%	1,267,100	1726億9414万	+9.56%	16.38	1.61
12/01	2,449	2,476	2,432	2,463	+1.44%	662,100	1664億7580万	+6.3%	15.79	1.55
11/28	2,428	2,452	2,399	2,428	+0.87%	458,200	1641億1013万	+5.38%	15.57	1.53
11/27	2,408	2,422	2,378	2,407	-0.33%	243,100	1626億9072万	+4.97%	15.43	1.52
11/26	2,412	2,445	2,404	2,415	+0.17%	335,600	1632億3145万	+5.92%	15.48	1.52
11/25	2,400	2,434	2,377	2,411	+1.3%	855,800	1629億6109万	+6.31%	15.46	1.52
11/21	2,368	2,385	2,338	2,380	+0.51%	413,400	1608億6578万	+5.64%	15.26	1.5
11/20	2,360	2,385	2,343	2,368	+0.3%	277,000	1600億5469万	+5.62%	15.18	1.49
11/19	2,366	2,380	2,347	2,361	-0.21%	139,800	1595億8155万	+5.78%	15.14	1.49
11/18	2,290	2,367	2,288	2,366	+4%	211,800	1599億1951万	+6.43%	15.17	1.49
11/17	2,300	2,304	2,259	2,275	-2.44%	194,800	1537億6876万	+2.71%	14.58	1.43
11/14	2,342	2,344	2,303	2,332	+1.04%	196,800	1576億2142万	+5.42%	14.95	1.47
11/13	2,300	2,323	2,281	2,308	+0.26%	283,800	1559億9925万	+4.53%	14.8	1.45
11/12	2,320	2,325	2,292	2,302	+1.28%	311,300	1555億9370万	+4.3%	14.76	1.45
11/11	2,236	2,280	2,232	2,273	+1.84%	165,200	1536億3357万	+2.99%	14.57	1.43
11/10	2,259	2,268	2,221	2,232	-1.37%	209,500	1508億6236万	+1.13%	14.31	1.41
11/07	2,294	2,294	2,243	2,263	-1.14%	297,900	1529億5767万	+2.49%	14.51	1.43
11/06	2,351	2,351	2,274	2,289	-2.84%	242,700	1547億1502万	+3.62%	14.67	1.44
11/05	2,371	2,397	2,315	2,356	-0.72%	330,100	1592億4360万	+6.56%	15.1	1.48
11/04	2,403	2,410	2,348	2,373	+3.26%	413,600	1603億9264万	+7.33%	15.21	1.49
10/31	2,250	2,309	2,229	2,298	+3.23%	233,600	1553億2334万	+3.98%	14.73	1.45

4206 アイカ工業

時価総額

2014/10/31～2015/03/31

株価＆時価総額の推移

開示資料

決算

株式

チャート