アネスト岩田の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,357 | 1,380 | 1,357 | 1,373 | +16 | +1.2% | 68,200 |
| 2024/05/08 | 1,361 | 1,366 | 1,351 | 1,357 | -4 | -0.3% | 49,900 |
| 2024/05/07 | 1,350 | 1,362 | 1,342 | 1,361 | +6 | +0.4% | 81,100 |
| 2024/05/02 | 1,355 | 1,368 | 1,350 | 1,355 | ±0 | ±0% | 49,100 |
| 2024/05/01 | 1,350 | 1,363 | 1,350 | 1,355 | +6 | +0.4% | 102,200 |
| 2024/04/30 | 1,345 | 1,349 | 1,334 | 1,349 | +4 | +0.3% | 64,000 |
| 2024/04/26 | 1,335 | 1,350 | 1,329 | 1,345 | +10 | +0.7% | 65,600 |
| 2024/04/25 | 1,342 | 1,343 | 1,331 | 1,335 | -8 | -0.6% | 89,600 |
| 2024/04/24 | 1,338 | 1,343 | 1,331 | 1,343 | +5 | +0.4% | 52,000 |
| 2024/04/23 | 1,336 | 1,349 | 1,329 | 1,338 | +3 | +0.2% | 53,200 |
| 2024/04/22 | 1,335 | 1,340 | 1,321 | 1,335 | +18 | +1.4% | 58,300 |
| 2024/04/19 | 1,330 | 1,337 | 1,295 | 1,317 | -19 | -1.4% | 107,400 |
| 2024/04/18 | 1,321 | 1,347 | 1,312 | 1,336 | +15 | +1.1% | 44,400 |
| 2024/04/17 | 1,330 | 1,335 | 1,313 | 1,321 | -10 | -0.8% | 56,700 |
| 2024/04/16 | 1,327 | 1,353 | 1,326 | 1,331 | -3 | -0.2% | 131,600 |
| 2024/04/15 | 1,338 | 1,338 | 1,328 | 1,334 | -12 | -0.9% | 31,100 |
| 2024/04/12 | 1,345 | 1,356 | 1,339 | 1,346 | +9 | +0.7% | 73,600 |
| 2024/04/11 | 1,331 | 1,339 | 1,327 | 1,337 | -8 | -0.6% | 42,000 |
| 2024/04/10 | 1,346 | 1,354 | 1,345 | 1,345 | -4 | -0.3% | 46,000 |
| 2024/04/09 | 1,348 | 1,356 | 1,338 | 1,349 | +2 | +0.1% | 33,700 |
| 2024/04/08 | 1,344 | 1,348 | 1,338 | 1,347 | +13 | +1% | 37,500 |
| 2024/04/05 | 1,312 | 1,337 | 1,312 | 1,334 | ±0 | ±0% | 56,400 |
| 2024/04/04 | 1,321 | 1,341 | 1,321 | 1,334 | +14 | +1.1% | 45,000 |
| 2024/04/03 | 1,312 | 1,334 | 1,306 | 1,320 | +8 | +0.6% | 60,600 |
| 2024/04/02 | 1,338 | 1,349 | 1,312 | 1,312 | -31 | -2.3% | 65,500 |
| 2024/04/01 | 1,350 | 1,358 | 1,331 | 1,343 | -12 | -0.9% | 74,200 |
| 2024/03/29 | 1,345 | 1,365 | 1,338 | 1,355 | +11 | +0.8% | 66,400 |
| 2024/03/28 | 1,345 | 1,357 | 1,341 | 1,344 | -17 | -1.2% | 101,700 |
| 2024/03/27 | 1,358 | 1,367 | 1,351 | 1,361 | +16 | +1.2% | 89,400 |
| 2024/03/26 | 1,337 | 1,353 | 1,335 | 1,345 | +9 | +0.7% | 106,400 |
| 2024/03/25 | 1,324 | 1,341 | 1,323 | 1,336 | +12 | +0.9% | 87,300 |
| 2024/03/22 | 1,325 | 1,330 | 1,317 | 1,324 | +6 | +0.5% | 59,500 |
| 2024/03/21 | 1,313 | 1,324 | 1,305 | 1,318 | +26 | +2% | 88,500 |
| 2024/03/19 | 1,283 | 1,295 | 1,271 | 1,292 | +9 | +0.7% | 61,800 |
| 2024/03/18 | 1,285 | 1,304 | 1,276 | 1,283 | -2 | -0.2% | 66,700 |
| 2024/03/15 | 1,260 | 1,287 | 1,257 | 1,285 | +33 | +2.6% | 83,900 |
| 2024/03/14 | 1,250 | 1,266 | 1,238 | 1,252 | +3 | +0.2% | 204,200 |
| 2024/03/13 | 1,263 | 1,275 | 1,240 | 1,249 | -9 | -0.7% | 163,900 |
| 2024/03/12 | 1,262 | 1,274 | 1,236 | 1,258 | -14 | -1.1% | 165,500 |
| 2024/03/11 | 1,255 | 1,279 | 1,242 | 1,272 | +1 | +0.1% | 215,500 |
| 2024/03/08 | 1,252 | 1,283 | 1,241 | 1,271 | -5 | -0.4% | 264,800 |
| 2024/03/07 | 1,337 | 1,345 | 1,274 | 1,276 | -64 | -4.8% | 301,000 |
| 2024/03/06 | 1,332 | 1,355 | 1,323 | 1,340 | -3 | -0.2% | 137,900 |
| 2024/03/05 | 1,318 | 1,347 | 1,315 | 1,343 | +10 | +0.8% | 81,900 |
| 2024/03/04 | 1,346 | 1,347 | 1,322 | 1,333 | -8 | -0.6% | 157,500 |
| 2024/03/01 | 1,373 | 1,373 | 1,335 | 1,341 | -25 | -1.8% | 162,400 |
| 2024/02/29 | 1,359 | 1,372 | 1,359 | 1,366 | +7 | +0.5% | 97,300 |
| 2024/02/28 | 1,355 | 1,370 | 1,355 | 1,359 | +4 | +0.3% | 68,800 |
| 2024/02/27 | 1,340 | 1,367 | 1,340 | 1,355 | +21 | +1.6% | 101,200 |
| 2024/02/26 | 1,330 | 1,340 | 1,320 | 1,334 | -2 | -0.1% | 72,300 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「アネスト岩田」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 |
|---|---|---|---|---|---|---|---|---|
| アネスト岩田 | 137,300円 | +9.0% | +9.3% | 3.28% | 11.95倍 | 1.25倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| アイダ | 90,000円 | +4.7% | +122.2% | 3.33% | 18.86倍 | 0.66倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| タツモ | 411,500円 | +27.8% | +15.7% | 0.73% | 19.69倍 | 3.05倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| イワキポンプ | 252,300円 | +16.2% | +47.7% | 2.22% | 14.27倍 | 1.78倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 技研製 | 195,800円 | +2.5% | +11.1% | 2.04% | 21.84倍 | 1.30倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
