日本エアーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,169 | 1,169 | 1,151 | 1,151 | -11 | -0.9% | 54,100 |
| 2024/03/01 | 1,168 | 1,173 | 1,162 | 1,162 | -5 | -0.4% | 47,000 |
| 2024/02/29 | 1,165 | 1,168 | 1,156 | 1,167 | +5 | +0.4% | 35,400 |
| 2024/02/28 | 1,160 | 1,171 | 1,157 | 1,162 | +1 | +0.1% | 42,900 |
| 2024/02/27 | 1,168 | 1,174 | 1,161 | 1,161 | -8 | -0.7% | 42,300 |
| 2024/02/26 | 1,148 | 1,179 | 1,146 | 1,169 | +25 | +2.2% | 105,800 |
| 2024/02/22 | 1,151 | 1,159 | 1,143 | 1,144 | -2 | -0.2% | 54,300 |
| 2024/02/21 | 1,150 | 1,151 | 1,139 | 1,146 | -9 | -0.8% | 57,200 |
| 2024/02/20 | 1,164 | 1,166 | 1,155 | 1,155 | -2 | -0.2% | 29,400 |
| 2024/02/19 | 1,145 | 1,161 | 1,145 | 1,157 | +9 | +0.8% | 68,200 |
| 2024/02/16 | 1,148 | 1,154 | 1,141 | 1,148 | +16 | +1.4% | 102,500 |
| 2024/02/15 | 1,198 | 1,198 | 1,132 | 1,132 | -80 | -6.6% | 297,800 |
| 2024/02/14 | 1,228 | 1,228 | 1,209 | 1,212 | -19 | -1.5% | 90,700 |
| 2024/02/13 | 1,220 | 1,232 | 1,220 | 1,231 | +16 | +1.3% | 74,300 |
| 2024/02/09 | 1,220 | 1,227 | 1,213 | 1,215 | -5 | -0.4% | 64,800 |
| 2024/02/08 | 1,224 | 1,228 | 1,207 | 1,220 | -3 | -0.2% | 76,100 |
| 2024/02/07 | 1,232 | 1,233 | 1,219 | 1,223 | -10 | -0.8% | 65,000 |
| 2024/02/06 | 1,231 | 1,239 | 1,229 | 1,233 | ±0 | ±0% | 55,800 |
| 2024/02/05 | 1,231 | 1,233 | 1,225 | 1,233 | +9 | +0.7% | 46,300 |
| 2024/02/02 | 1,229 | 1,230 | 1,217 | 1,224 | -2 | -0.2% | 47,500 |
| 2024/02/01 | 1,235 | 1,235 | 1,222 | 1,226 | -6 | -0.5% | 44,700 |
| 2024/01/31 | 1,235 | 1,237 | 1,225 | 1,232 | -3 | -0.2% | 40,100 |
| 2024/01/30 | 1,251 | 1,251 | 1,232 | 1,235 | -16 | -1.3% | 74,800 |
| 2024/01/29 | 1,257 | 1,266 | 1,248 | 1,251 | -6 | -0.5% | 71,400 |
| 2024/01/26 | 1,261 | 1,266 | 1,256 | 1,257 | ±0 | ±0% | 61,000 |
| 2024/01/25 | 1,246 | 1,262 | 1,246 | 1,257 | +12 | +1% | 79,400 |
| 2024/01/24 | 1,250 | 1,254 | 1,244 | 1,245 | -5 | -0.4% | 60,700 |
| 2024/01/23 | 1,244 | 1,250 | 1,240 | 1,250 | +14 | +1.1% | 87,800 |
| 2024/01/22 | 1,226 | 1,237 | 1,226 | 1,236 | +14 | +1.1% | 63,000 |
| 2024/01/19 | 1,223 | 1,232 | 1,219 | 1,222 | +5 | +0.4% | 78,200 |
| 2024/01/18 | 1,210 | 1,218 | 1,207 | 1,217 | +6 | +0.5% | 53,700 |
| 2024/01/17 | 1,227 | 1,234 | 1,211 | 1,211 | -9 | -0.7% | 73,800 |
| 2024/01/16 | 1,243 | 1,243 | 1,220 | 1,220 | -23 | -1.9% | 78,400 |
| 2024/01/15 | 1,217 | 1,250 | 1,217 | 1,243 | +26 | +2.1% | 108,800 |
| 2024/01/12 | 1,236 | 1,236 | 1,214 | 1,217 | -19 | -1.5% | 117,200 |
| 2024/01/11 | 1,244 | 1,250 | 1,233 | 1,236 | -5 | -0.4% | 140,300 |
| 2024/01/10 | 1,250 | 1,254 | 1,241 | 1,241 | -1 | -0.1% | 90,500 |
| 2024/01/09 | 1,220 | 1,246 | 1,220 | 1,242 | +22 | +1.8% | 219,300 |
| 2024/01/05 | 1,216 | 1,228 | 1,214 | 1,220 | +7 | +0.6% | 87,100 |
| 2024/01/04 | 1,213 | 1,215 | 1,189 | 1,213 | -11 | -0.9% | 130,100 |
| 2023/12/29 | 1,220 | 1,230 | 1,213 | 1,224 | ±0 | ±0% | 121,700 |
| 2023/12/28 | 1,189 | 1,227 | 1,187 | 1,224 | -75 | -5.8% | 300,400 |
| 2023/12/27 | 1,289 | 1,311 | 1,283 | 1,299 | +3 | +0.2% | 201,700 |
| 2023/12/26 | 1,290 | 1,297 | 1,275 | 1,296 | -6 | -0.5% | 235,800 |
| 2023/12/25 | 1,334 | 1,336 | 1,291 | 1,302 | -23 | -1.7% | 231,500 |
| 2023/12/22 | 1,337 | 1,343 | 1,323 | 1,325 | -2 | -0.2% | 111,500 |
| 2023/12/21 | 1,335 | 1,335 | 1,322 | 1,327 | -11 | -0.8% | 135,200 |
| 2023/12/20 | 1,336 | 1,354 | 1,332 | 1,338 | +10 | +0.8% | 98,600 |
| 2023/12/19 | 1,322 | 1,332 | 1,317 | 1,328 | +14 | +1.1% | 49,100 |
| 2023/12/18 | 1,330 | 1,330 | 1,304 | 1,314 | -24 | -1.8% | 91,400 |
51～
100
件表示中 / 6570件
類似銘柄と比較する
現在ご覧いただいている「エアーテック」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 |
|---|---|---|---|---|---|---|---|---|
| エアーテック | 117,900円 | -1.1% | +8.9% | 4.24% | 15.31倍 | 0.87倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| 放電精密 | 118,800円 | +11.6% | +94.7% | 0.59% | 57.12倍 | 1.97倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野を開拓中 |
| ＡＣＳＬ | 90,400円 | +272.8% | - | 0.00% | - | 6.14倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| テセック | 219,200円 | -4.9% | -26.1% | 3.19% | 11.23倍 | 0.83倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| マミヤＯＰ | 125,500円 | -16.0% | -50.8% | 3.98% | 6.93倍 | 0.60倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
