4206 アイカ工業

4206
2024/09/18
時価
2244億円
PER 予
13.11倍
2010年以降
9.53-25.94倍
(2010-2024年)
PBR
1.28倍
2010年以降
0.84-2.45倍
(2010-2024年)
配当 予
3.4%
ROE 予
9.77%
ROA 予
5.88%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,326
始値
3,328
高値
3,344
安値
3,304
終値 -0.18%
3,320
出来高 -24.96%
102,500

乖離率

株価(5日)
移動平均値
0%
3,320
株価(25日)
移動平均値
+0.3%
3,310
出来高(5日)
移動平均値
-35.21%
158,200

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/183,3283,3443,3043,320-0.18%102,5002244億100万+0.3%13.111.28
09/173,3443,3443,2973,326+0.45%136,6002248億654万+0.51%13.131.28
09/133,3213,3263,2923,311-0.78%162,0002237億9268万+0.09%13.071.28
09/123,3103,3543,3013,337+0.94%160,1002255億5004万+0.91%13.181.29
09/113,3203,3293,2833,306-0.6%229,8002234億5473万+0.03%13.051.28
09/103,2803,3503,2803,326+2.28%274,4002248億654万+0.67%13.131.28
09/093,2103,2523,2013,252-0.28%127,9002198億483万-1.42%12.841.25
09/063,3043,3123,2513,261-0.82%93,5002204億1315万-1.21%12.881.26
09/053,2903,3113,2813,2880%103,8002222億3810万-0.57%12.981.27
09/043,2903,3293,2833,288-0.87%111,0002222億3810万-0.81%12.981.27
09/033,3113,3353,3043,317-0.18%64,4002241億9823万-0.09%13.11.28
09/023,3493,3523,2853,323-0.78%143,5002246億377万0%13.121.28
08/303,3243,3633,3173,349+1.12%134,8002263億6113万+0.69%13.221.29
08/293,3463,3503,2983,312-0.84%418,5002238億6027万-0.45%13.081.28
08/283,3333,3483,3203,340+0.15%154,8002257億5281万+0.3%13.191.29
08/273,3403,3463,3113,335+0.27%132,0002254億1486万0%13.171.29
08/263,3223,3293,2933,326-0.03%116,4002248億654万-0.45%13.131.28
08/233,2973,3373,2973,327+1.03%111,6002248億7413万-0.6%13.141.28
08/223,2963,2963,2673,293-0.3%156,6002225億7605万-1.91%131.27
08/213,3293,3363,3003,303-0.99%77,0002232億5196万-1.87%13.041.27
08/203,3143,3493,3053,336+1.34%221,5002254億8245万-1.13%13.171.29
08/193,3033,3173,2853,292-0.36%105,0002225億846万-2.66%131.27
08/163,3013,3163,2803,304+0.52%168,4002233億1955万-2.59%13.051.27
08/153,2863,2933,2623,287-0.27%158,3002221億7051万-3.32%12.981.27
08/143,3083,3093,2673,296-0.09%162,1002227億7882万-3.34%13.021.27
08/133,3043,3093,2743,299+0.58%135,8002229億8160万-3.43%13.031.27
08/093,3333,3333,2333,280-0.36%233,7002216億9737万-4.21%12.951.27
08/083,2953,3313,2653,292-0.09%166,2002225億846万-4.16%131.27
08/073,2533,3963,2473,295+0.33%249,3002227億1123万-4.33%13.011.27
08/063,3543,4003,2363,284+2.88%367,8002219億6774万-4.89%12.971.27
08/053,2503,3233,1703,192-3.45%521,2002157億4939万-7.77%12.61.23
08/023,3533,3773,2793,306-3.22%381,2002234億5473万-4.81%13.051.28
08/013,4413,4663,3923,416-1.95%333,4002308億8970万-1.87%13.491.32
07/313,4713,5183,4213,484+2.44%406,4002354億8587万-0.03%13.761.34
07/303,4093,4303,3973,401-0.23%223,4002298億7584万-2.47%13.431.31
07/293,3983,4223,3863,409+0.8%100,6002304億1657万-2.29%13.461.32
07/263,3923,4063,3673,382-0.18%126,3002285億9162万-3.12%13.351.3
07/253,3563,3993,3533,388+0.09%202,9002289億9716万-3.03%13.381.31
07/243,4533,4753,3773,385-2.39%273,1002287億9439万-3.23%13.371.31
07/233,4553,4943,4533,468-0.09%81,0002344億442万-0.97%13.691.34
07/223,5003,5103,4433,471-0.66%126,8002346億719万-0.89%13.711.34
07/193,4993,5273,4643,494-2.05%185,2002361億6178万-0.11%13.81.35
07/183,5113,5863,5053,567+1.25%245,3002410億9589万+2.12%14.091.38
07/173,5263,5333,5043,523+0.6%106,8002381億2190万+1.06%13.911.36
07/163,5353,5363,4883,502-1.07%162,7002367億250万+0.66%13.831.35
07/123,5423,5723,5303,540-0.08%174,3002392億7095万+1.84%13.981.37
07/113,5403,5573,5363,543+1%177,8002394億7372万+2.07%13.991.37
07/103,5193,5193,4913,508-0.2%113,2002371億804万+1.27%13.851.35
07/093,5003,5293,4863,515+1.62%170,0002375億8118万+1.62%13.881.36
07/083,5003,5083,4493,459-1.28%155,8002337億9610万+0.14%13.661.33
07/053,5503,5603,5003,504-1.13%109,1002368億3768万+1.45%13.841.35
07/043,5403,5553,5133,544+0.45%154,3002395億4131万+2.67%13.991.37
07/033,5163,5433,5123,528+0.48%271,2002384億5986万+2.35%13.931.36
07/023,4763,5263,4713,511+0.86%258,0002373億1082万+2%13.861.35
07/013,5273,5383,4803,481-0.49%214,8002352億8310万+1.28%13.751.34
06/283,5233,5303,4853,498-0.23%214,8002364億3214万+1.89%13.811.35
06/273,5013,5113,4763,506-0.23%193,4002369億7286万+2.22%13.841.35
06/263,5203,5283,4873,514-0.43%209,6002375億1359万+2.6%13.881.36
06/253,4843,5403,4823,529+2.11%259,3002385億2745万+3.16%13.941.36
06/243,4823,4823,4373,456-0.2%131,3002335億9333万+1.14%13.651.33
06/213,4583,5103,4533,463+0.17%312,0002340億6646万+1.44%13.671.34
06/203,4743,4803,4363,457-0.83%113,5002336億6092万+1.38%13.651.33
06/193,4953,5303,4713,486-0.23%290,6002356億2105万+2.35%13.771.34
06/183,4673,5033,4453,494+1.01%244,7002361億6178万+2.7%13.81.35
06/173,3843,4743,3773,459+2.46%295,7002337億9610万+1.8%13.661.33
06/143,3603,3943,3563,376+0.06%157,8002281億8608万-0.59%13.331.3
06/133,3653,3863,3463,374-0.03%139,0002280億5090万-0.74%13.321.3
06/123,3563,3793,3563,375+0.3%133,7002281億1849万-0.82%13.331.3
06/113,4213,4293,3553,365-1.64%215,9002274億4258万-1.23%13.291.3
06/103,3963,4313,3963,421+0.47%150,6002312億2766万+0.32%13.511.32
06/073,3803,4103,3763,405+0.68%98,2002301億4621万-0.21%13.451.31
06/063,3873,4043,3733,382+0.3%126,6002285億9162万-0.94%13.351.3
06/053,3463,3723,3363,372-0.21%175,6002279億1571万-1.55%13.321.3
06/043,4213,4223,3513,379-2.65%371,9002283億8885万-1.57%13.341.3
06/033,4853,5053,4663,471+0.43%151,2002346億719万+0.87%13.711.34
05/313,4083,4643,3833,456+1.32%284,6002335億9333万+0.23%13.651.33
05/303,4113,4343,4013,411+0.15%194,6002305億5175万-1.27%13.471.32
05/293,3943,4183,3813,406+0.74%186,1002302億1380万-1.73%13.451.31
05/283,3963,3963,3723,381-0.59%158,9002285億2403万-2.71%13.351.3
05/273,4193,4193,3613,401-0.58%140,3002298億7584万-2.44%13.431.31
05/243,3703,4233,3693,421+1.24%202,1002312億2766万-2.15%13.511.32
05/233,3823,4093,3553,379-0.59%174,1002283億8885万-3.65%13.341.3
05/223,4223,4653,3993,399-1.02%235,4002297億4066万-3.46%13.421.31
05/213,4183,4553,4173,434+1.54%223,3002321億634万-2.86%13.561.32
05/203,3503,4053,3453,382+0.45%180,9002285億9162万-4.65%13.351.3
05/173,3313,3713,3213,367+0.45%119,2002275億7776万-5.47%13.31.3
05/163,3753,3813,3343,352-0.83%129,8002265億6390万-6.29%13.241.29
05/153,4083,4163,3753,380-0.71%109,9002284億5644万-5.95%13.351.3
05/143,3803,4183,3713,404-0.09%181,6002300億7862万-5.68%13.441.31
05/133,4553,4553,3903,407-1.25%216,4002302億8139万-5.96%13.451.31
05/103,4903,5003,4443,450-0.95%176,9002331億8779万-5.09%13.621.33
05/093,4733,5063,4693,483+0.75%123,5002354億1828万-4.47%13.751.34
05/083,4383,4673,4233,457-0.14%225,9002336億6092万-5.42%13.651.33
05/073,4903,5093,4483,462+0.06%258,1002339億9887万-5.54%13.671.34
05/023,5203,5203,4483,460+0.29%362,3002338億6369万-5.82%13.661.33
05/013,5143,5783,4473,450-5.58%556,6002331億8779万-6.43%13.621.33
04/303,6383,6743,6353,654+1.78%211,3002469億7628万-1.22%14.431.41
04/263,5423,5963,5323,590+0.34%276,9002426億5048万-3.05%14.181.39
04/253,6013,6083,5623,578-1.62%291,3002418億3939万-3.61%14.131.38
04/243,6403,6443,6033,637-0.11%154,0002458億2724万-2.2%14.361.4

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,623
4/2
818
3/18
946,100
2/13
--+12.66%
5/7
-16.83%
1/22
2009年
3月期
1,100
5/9
620
10/10
624,700
11/6
--+27.2%
11/6
-24.74%
10/10
2010年
3月期
1,049
3/31
820
4/28
487,100
10/29
733億1461万-+9.71%
12/3
-6.69%
10/29

10/14
2011年
3月期
1,146
3/1
895
3/15

10/29
438,300
5/6
800億9394万625億5155万+9.06%
3/1
-11.56%
3/15
2012年
3月期
1,209
3/27
997
9/22
344,700
10/28
844億9701万696億8033万+6.11%
9/30
-5.73%
8/10
2013年
3月期
1,806
3/15
1,077
6/4
805,000
3/13
1262億2134万752億7153万+19.73%
5/7
-5.15%
6/4
2014年
3月期
2,342
3/31
1,607
4/2
994,200
5/7
1582億9733万1123億1323万+13.75%
5/8
-10.46%
6/7
2015年
3月期
2,855
2/27
2,040
5/16
1,267,100
12/2
1929億7134万1378億8495万+9.65%
8/21
-11.32%
10/17
2016年
3月期
2,946
8/11
1,910
2/12
844,500
6/19
1991億2209万1290億9816万+6.87%
4/22
-14.75%
9/7
2017年
3月期
3,175
1/5
2,150
4/8
898,100
10/28
2146億35万1453億1992万+10.3%
10/28
-6.98%
6/24
2018年
3月期
4,285
2/2

1/18
2,897
4/17
812,800
9/15
2896億2599万1958億1015万+8.45%
5/12
-7.35%
2/14
2019年
3月期
4,750
9/25
2,975
10/29
1,000,800
10/26
3210億5565万2010億8222万+12.86%
12/3
-29.44%
10/29
2020年
3月期
3,975
4/26
2,584
3/13
502,900
7/26
2686億7288万1746億5427万+7.61%
9/19
-18.08%
3/16
2021年
3月期
4,275
3/29
2,862
4/1
409,200
4/24
2889億5008万1934億4448万+8.67%
2/12
-6.89%
12/8
2022年
3月期
4,255
5/10
2,863
3/9
357,900
8/11
2875億9827万1935億1207万+8.16%
9/14
-8.56%
3/9

3/8
2023年
3月期
3,360
11/24
2,677
6/20
808,100
4/7
2271億463万1809億4020万+6.64%
7/7
-5.83%
6/20
2024年
3月期
3,820
3/27

3/22
2,950
5/31
541,900
7/28
2581億9633万1993億9245万+6.93%
7/31
-6.44%
5/1
最新3,320
2024/9/18
102,5002244億100万+0.3%
3,310

年間値上がり率

1984/12/28 vs 1983/12/28
45%(1.45倍)
1985/12/28 vs 1984/12/28
-6%(0.94倍)
1986/12/26 vs 1985/12/28
11%(1.11倍)
1987/12/28 vs 1986/12/26
7%(1.07倍)
1988/12/28 vs 1987/12/28
21%(1.21倍)
1989/12/29 vs 1988/12/28
57%(1.57倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-17%(0.83倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
19%(1.19倍)
1999/12/30 vs 1998/12/30
39%(1.39倍)
2000/12/29 vs 1999/12/30
18%(1.18倍)
2001/12/28 vs 2000/12/29
21%(1.21倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
46%(1.46倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-6%(0.94倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
49%(1.49倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
29%(1.29倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/09/18 vs 2023/12/29
-3%(0.97倍)
過去安値
255円(1997/12/25)
1202%(13.02倍)
3,320円(9/18)