アイダエンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,335 | 1,352 | 1,330 | 1,348 | +17 | +1.3% | 129,400 |
| 2017/12/18 | 1,314 | 1,333 | 1,312 | 1,331 | +17 | +1.3% | 152,600 |
| 2017/12/15 | 1,316 | 1,331 | 1,310 | 1,314 | -20 | -1.5% | 214,000 |
| 2017/12/14 | 1,312 | 1,334 | 1,312 | 1,334 | +20 | +1.5% | 121,900 |
| 2017/12/13 | 1,340 | 1,340 | 1,307 | 1,314 | -28 | -2.1% | 173,000 |
| 2017/12/12 | 1,344 | 1,353 | 1,336 | 1,342 | ±0 | ±0% | 121,800 |
| 2017/12/11 | 1,340 | 1,344 | 1,328 | 1,342 | +15 | +1.1% | 163,500 |
| 2017/12/08 | 1,334 | 1,348 | 1,309 | 1,327 | -2 | -0.2% | 270,500 |
| 2017/12/07 | 1,320 | 1,331 | 1,305 | 1,329 | +8 | +0.6% | 150,000 |
| 2017/12/06 | 1,327 | 1,334 | 1,318 | 1,321 | -15 | -1.1% | 217,600 |
| 2017/12/05 | 1,334 | 1,344 | 1,325 | 1,336 | +3 | +0.2% | 206,100 |
| 2017/12/04 | 1,368 | 1,368 | 1,333 | 1,333 | -38 | -2.8% | 175,100 |
| 2017/12/01 | 1,383 | 1,395 | 1,363 | 1,371 | +6 | +0.4% | 288,500 |
| 2017/11/30 | 1,373 | 1,373 | 1,348 | 1,365 | -8 | -0.6% | 411,200 |
| 2017/11/29 | 1,400 | 1,407 | 1,366 | 1,373 | -22 | -1.6% | 292,400 |
| 2017/11/28 | 1,407 | 1,430 | 1,392 | 1,395 | +5 | +0.4% | 433,000 |
| 2017/11/27 | 1,415 | 1,434 | 1,389 | 1,390 | -6 | -0.4% | 650,600 |
| 2017/11/24 | 1,407 | 1,416 | 1,386 | 1,396 | -15 | -1.1% | 524,200 |
| 2017/11/22 | 1,376 | 1,412 | 1,373 | 1,411 | +49 | +3.6% | 620,200 |
| 2017/11/21 | 1,340 | 1,367 | 1,332 | 1,362 | +20 | +1.5% | 361,700 |
| 2017/11/20 | 1,308 | 1,349 | 1,308 | 1,342 | +26 | +2% | 474,100 |
| 2017/11/17 | 1,328 | 1,336 | 1,302 | 1,316 | +2 | +0.2% | 639,600 |
| 2017/11/16 | 1,301 | 1,316 | 1,286 | 1,314 | +10 | +0.8% | 527,200 |
| 2017/11/15 | 1,226 | 1,344 | 1,219 | 1,304 | +11 | +0.9% | 1,240,800 |
| 2017/11/14 | 1,296 | 1,309 | 1,275 | 1,293 | -18 | -1.4% | 614,600 |
| 2017/11/13 | 1,325 | 1,325 | 1,303 | 1,311 | -17 | -1.3% | 245,000 |
| 2017/11/10 | 1,328 | 1,344 | 1,321 | 1,328 | -18 | -1.3% | 315,800 |
| 2017/11/09 | 1,360 | 1,367 | 1,322 | 1,346 | -13 | -1% | 341,200 |
| 2017/11/08 | 1,361 | 1,361 | 1,341 | 1,359 | -8 | -0.6% | 249,100 |
| 2017/11/07 | 1,346 | 1,367 | 1,345 | 1,367 | +23 | +1.7% | 346,600 |
| 2017/11/06 | 1,338 | 1,353 | 1,331 | 1,344 | +23 | +1.7% | 399,000 |
| 2017/11/02 | 1,329 | 1,329 | 1,306 | 1,321 | -8 | -0.6% | 270,800 |
| 2017/11/01 | 1,319 | 1,331 | 1,316 | 1,329 | +11 | +0.8% | 297,100 |
| 2017/10/31 | 1,290 | 1,323 | 1,290 | 1,318 | +12 | +0.9% | 292,000 |
| 2017/10/30 | 1,309 | 1,321 | 1,296 | 1,306 | -10 | -0.8% | 989,600 |
| 2017/10/27 | 1,316 | 1,319 | 1,305 | 1,316 | -3 | -0.2% | 274,900 |
| 2017/10/26 | 1,311 | 1,326 | 1,311 | 1,319 | +2 | +0.2% | 232,600 |
| 2017/10/25 | 1,320 | 1,334 | 1,310 | 1,317 | -6 | -0.5% | 308,300 |
| 2017/10/24 | 1,320 | 1,328 | 1,304 | 1,323 | -4 | -0.3% | 349,500 |
| 2017/10/23 | 1,329 | 1,344 | 1,319 | 1,327 | +15 | +1.1% | 422,200 |
| 2017/10/20 | 1,295 | 1,331 | 1,294 | 1,312 | +33 | +2.6% | 413,900 |
| 2017/10/19 | 1,292 | 1,294 | 1,275 | 1,279 | -16 | -1.2% | 284,200 |
| 2017/10/18 | 1,304 | 1,306 | 1,285 | 1,295 | -9 | -0.7% | 198,100 |
| 2017/10/17 | 1,305 | 1,313 | 1,288 | 1,304 | +1 | +0.1% | 296,700 |
| 2017/10/16 | 1,309 | 1,315 | 1,297 | 1,303 | -13 | -1% | 321,800 |
| 2017/10/13 | 1,307 | 1,328 | 1,292 | 1,316 | +10 | +0.8% | 360,500 |
| 2017/10/12 | 1,289 | 1,309 | 1,282 | 1,306 | +23 | +1.8% | 259,500 |
| 2017/10/11 | 1,296 | 1,298 | 1,275 | 1,283 | -15 | -1.2% | 194,200 |
| 2017/10/10 | 1,285 | 1,298 | 1,271 | 1,298 | +10 | +0.8% | 318,900 |
| 2017/10/06 | 1,295 | 1,296 | 1,279 | 1,288 | -2 | -0.2% | 212,300 |
1801～
1850
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「アイダ」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 |
|---|---|---|---|---|---|---|---|---|
| アイダ | 90,000円 | +1.7% | +47.4% | 3.33% | 12.33倍 | 0.64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 |
| オプトラン | 144,300円 | +17.3% | +5.0% | 3.74% | 8.91倍 | 0.97倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| ホソカワミクロ | 392,500円 | -2.9% | -25.3% | 3.06% | 11.40倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 酉島製 | 206,000円 | +8.5% | -12.7% | 2.91% | 11.43倍 | 1.04倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| スター精 | 166,000円 | +9.6% | +17.4% | 4.22% | 13.17倍 | 0.71倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム
