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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,533 | 1,547 | 1,513 | 1,531 | ±0 | ±0% | 271,000 |
| 2018/01/24 | 1,540 | 1,570 | 1,522 | 1,531 | ±0 | ±0% | 589,200 |
| 2018/01/23 | 1,526 | 1,536 | 1,515 | 1,531 | +3 | +0.2% | 219,400 |
| 2018/01/22 | 1,546 | 1,546 | 1,518 | 1,528 | -22 | -1.4% | 251,200 |
| 2018/01/19 | 1,520 | 1,550 | 1,513 | 1,550 | +23 | +1.5% | 186,600 |
| 2018/01/18 | 1,546 | 1,548 | 1,524 | 1,527 | -2 | -0.1% | 185,900 |
| 2018/01/17 | 1,519 | 1,532 | 1,501 | 1,529 | +1 | +0.1% | 187,400 |
| 2018/01/16 | 1,515 | 1,528 | 1,504 | 1,528 | +19 | +1.3% | 145,200 |
| 2018/01/15 | 1,535 | 1,542 | 1,502 | 1,509 | -15 | -1% | 199,500 |
| 2018/01/12 | 1,498 | 1,534 | 1,495 | 1,524 | +29 | +1.9% | 315,300 |
| 2018/01/11 | 1,456 | 1,498 | 1,452 | 1,495 | +35 | +2.4% | 260,100 |
| 2018/01/10 | 1,454 | 1,468 | 1,446 | 1,460 | +16 | +1.1% | 244,700 |
| 2018/01/09 | 1,430 | 1,444 | 1,407 | 1,444 | +20 | +1.4% | 349,300 |
| 2018/01/05 | 1,419 | 1,425 | 1,396 | 1,424 | +5 | +0.4% | 214,800 |
| 2018/01/04 | 1,390 | 1,419 | 1,390 | 1,419 | +39 | +2.8% | 186,900 |
| 2017/12/29 | 1,380 | 1,387 | 1,371 | 1,380 | +5 | +0.4% | 105,700 |
| 2017/12/28 | 1,385 | 1,389 | 1,374 | 1,375 | -11 | -0.8% | 101,800 |
| 2017/12/27 | 1,381 | 1,394 | 1,375 | 1,386 | +8 | +0.6% | 107,500 |
| 2017/12/26 | 1,388 | 1,388 | 1,371 | 1,378 | -10 | -0.7% | 91,200 |
| 2017/12/25 | 1,385 | 1,388 | 1,375 | 1,388 | -5 | -0.4% | 70,100 |
| 2017/12/22 | 1,381 | 1,398 | 1,374 | 1,393 | +5 | +0.4% | 164,100 |
| 2017/12/21 | 1,364 | 1,388 | 1,362 | 1,388 | +28 | +2.1% | 183,100 |
| 2017/12/20 | 1,348 | 1,363 | 1,348 | 1,360 | +12 | +0.9% | 93,700 |
| 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 |
1851～
1900
件表示中 / 3768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 | 94,600円 | +2.6% | +7.9% | 3.91% | 12.23倍 | 0.61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 | 161,000円 | +1.8% | -51.2% | 3.35% | 19.75倍 | 1.22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 |
| アネスト岩田 | 157,000円 | +6.6% | -6.0% | 5.29% | 14.88倍 | 1.32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 |
| ＡＩＲＭＡＮ | 205,000円 | +0.3% | +1.6% | 2.93% | 11.58倍 | 1.38倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 平田機工 | 190,000円 | +8.5% | +19.0% | 3.42% | 10.20倍 | 0.85倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
市場注目の銘柄
チャート関連のコラム
