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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,299 | 1,300 | 1,285 | 1,290 | -17 | -1.3% | 176,900 |
| 2017/10/04 | 1,294 | 1,310 | 1,282 | 1,307 | +12 | +0.9% | 211,500 |
| 2017/10/03 | 1,302 | 1,305 | 1,288 | 1,295 | ±0 | ±0% | 160,300 |
| 2017/10/02 | 1,334 | 1,334 | 1,291 | 1,295 | -33 | -2.5% | 250,600 |
| 2017/09/29 | 1,317 | 1,331 | 1,293 | 1,328 | +11 | +0.8% | 612,900 |
| 2017/09/28 | 1,290 | 1,317 | 1,280 | 1,317 | +39 | +3.1% | 427,300 |
| 2017/09/27 | 1,300 | 1,301 | 1,274 | 1,278 | -10 | -0.8% | 293,400 |
| 2017/09/26 | 1,284 | 1,290 | 1,268 | 1,288 | -4 | -0.3% | 254,500 |
| 2017/09/25 | 1,313 | 1,316 | 1,284 | 1,292 | -12 | -0.9% | 242,700 |
| 2017/09/22 | 1,330 | 1,330 | 1,295 | 1,304 | -12 | -0.9% | 292,300 |
| 2017/09/21 | 1,333 | 1,343 | 1,312 | 1,316 | -7 | -0.5% | 452,300 |
| 2017/09/20 | 1,305 | 1,325 | 1,295 | 1,323 | +23 | +1.8% | 454,100 |
| 2017/09/19 | 1,300 | 1,305 | 1,283 | 1,300 | +33 | +2.6% | 426,600 |
| 2017/09/15 | 1,253 | 1,276 | 1,242 | 1,267 | +15 | +1.2% | 602,500 |
| 2017/09/14 | 1,275 | 1,275 | 1,240 | 1,252 | -35 | -2.7% | 467,400 |
| 2017/09/13 | 1,296 | 1,296 | 1,281 | 1,287 | +4 | +0.3% | 222,200 |
| 2017/09/12 | 1,300 | 1,300 | 1,279 | 1,283 | -9 | -0.7% | 293,900 |
| 2017/09/11 | 1,250 | 1,293 | 1,250 | 1,292 | +47 | +3.8% | 560,400 |
| 2017/09/08 | 1,242 | 1,255 | 1,239 | 1,245 | +8 | +0.6% | 396,900 |
| 2017/09/07 | 1,184 | 1,238 | 1,184 | 1,237 | +65 | +5.5% | 551,200 |
| 2017/09/06 | 1,159 | 1,175 | 1,152 | 1,172 | -2 | -0.2% | 136,700 |
| 2017/09/05 | 1,171 | 1,198 | 1,171 | 1,174 | +8 | +0.7% | 251,700 |
| 2017/09/04 | 1,191 | 1,195 | 1,158 | 1,166 | -37 | -3.1% | 271,200 |
| 2017/09/01 | 1,189 | 1,206 | 1,184 | 1,203 | +28 | +2.4% | 272,200 |
| 2017/08/31 | 1,169 | 1,183 | 1,167 | 1,175 | +2 | +0.2% | 273,200 |
| 2017/08/30 | 1,171 | 1,175 | 1,165 | 1,173 | +7 | +0.6% | 172,100 |
| 2017/08/29 | 1,161 | 1,177 | 1,159 | 1,166 | +6 | +0.5% | 178,800 |
| 2017/08/28 | 1,164 | 1,173 | 1,147 | 1,160 | +3 | +0.3% | 183,000 |
| 2017/08/25 | 1,148 | 1,167 | 1,148 | 1,157 | +4 | +0.3% | 119,700 |
| 2017/08/24 | 1,152 | 1,165 | 1,152 | 1,153 | -3 | -0.3% | 93,100 |
| 2017/08/23 | 1,180 | 1,185 | 1,155 | 1,156 | -6 | -0.5% | 155,500 |
| 2017/08/22 | 1,156 | 1,168 | 1,152 | 1,162 | +3 | +0.3% | 147,300 |
| 2017/08/21 | 1,160 | 1,166 | 1,153 | 1,159 | +2 | +0.2% | 165,600 |
| 2017/08/18 | 1,168 | 1,174 | 1,157 | 1,157 | -31 | -2.6% | 192,000 |
| 2017/08/17 | 1,169 | 1,192 | 1,164 | 1,188 | +15 | +1.3% | 176,900 |
| 2017/08/16 | 1,168 | 1,182 | 1,160 | 1,173 | +1 | +0.1% | 200,200 |
| 2017/08/15 | 1,169 | 1,180 | 1,159 | 1,172 | +10 | +0.9% | 260,200 |
| 2017/08/14 | 1,176 | 1,181 | 1,154 | 1,162 | -37 | -3.1% | 449,400 |
| 2017/08/10 | 1,179 | 1,204 | 1,177 | 1,199 | +24 | +2% | 866,100 |
| 2017/08/09 | 1,117 | 1,177 | 1,092 | 1,175 | +37 | +3.3% | 956,500 |
| 2017/08/08 | 1,137 | 1,158 | 1,133 | 1,138 | +1 | +0.1% | 337,200 |
| 2017/08/07 | 1,127 | 1,140 | 1,121 | 1,137 | +17 | +1.5% | 227,900 |
| 2017/08/04 | 1,128 | 1,134 | 1,119 | 1,120 | -8 | -0.7% | 170,200 |
| 2017/08/03 | 1,118 | 1,128 | 1,116 | 1,128 | +9 | +0.8% | 173,600 |
| 2017/08/02 | 1,107 | 1,124 | 1,105 | 1,119 | +12 | +1.1% | 295,300 |
| 2017/08/01 | 1,111 | 1,116 | 1,097 | 1,107 | -10 | -0.9% | 272,200 |
| 2017/07/31 | 1,110 | 1,123 | 1,108 | 1,117 | +8 | +0.7% | 192,500 |
| 2017/07/28 | 1,110 | 1,115 | 1,101 | 1,109 | -1 | -0.1% | 168,000 |
| 2017/07/27 | 1,111 | 1,120 | 1,108 | 1,110 | -12 | -1.1% | 156,400 |
| 2017/07/26 | 1,103 | 1,122 | 1,100 | 1,122 | +27 | +2.5% | 447,300 |
1851～
1900
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
