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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,302 | 1,313 | 1,285 | 1,303 | -20 | -1.5% | 147,500 |
| 2015/12/03 | 1,326 | 1,331 | 1,314 | 1,323 | -3 | -0.2% | 111,300 |
| 2015/12/02 | 1,350 | 1,355 | 1,301 | 1,326 | -14 | -1% | 214,000 |
| 2015/12/01 | 1,323 | 1,344 | 1,311 | 1,340 | +22 | +1.7% | 180,200 |
| 2015/11/30 | 1,295 | 1,323 | 1,290 | 1,318 | +29 | +2.2% | 295,100 |
| 2015/11/27 | 1,305 | 1,305 | 1,280 | 1,289 | -12 | -0.9% | 108,900 |
| 2015/11/26 | 1,300 | 1,311 | 1,289 | 1,301 | -3 | -0.2% | 191,500 |
| 2015/11/25 | 1,311 | 1,325 | 1,293 | 1,304 | +15 | +1.2% | 325,900 |
| 2015/11/24 | 1,265 | 1,299 | 1,265 | 1,289 | +30 | +2.4% | 265,400 |
| 2015/11/20 | 1,258 | 1,275 | 1,251 | 1,259 | +7 | +0.6% | 105,200 |
| 2015/11/19 | 1,261 | 1,271 | 1,241 | 1,252 | +4 | +0.3% | 135,600 |
| 2015/11/18 | 1,270 | 1,278 | 1,241 | 1,248 | -15 | -1.2% | 161,500 |
| 2015/11/17 | 1,257 | 1,272 | 1,252 | 1,263 | +16 | +1.3% | 314,200 |
| 2015/11/16 | 1,225 | 1,252 | 1,218 | 1,247 | +7 | +0.6% | 191,100 |
| 2015/11/13 | 1,218 | 1,251 | 1,202 | 1,240 | +18 | +1.5% | 255,700 |
| 2015/11/12 | 1,288 | 1,290 | 1,216 | 1,222 | -71 | -5.5% | 516,100 |
| 2015/11/11 | 1,270 | 1,327 | 1,270 | 1,293 | +56 | +4.5% | 479,100 |
| 2015/11/10 | 1,239 | 1,246 | 1,219 | 1,237 | -1 | -0.1% | 168,600 |
| 2015/11/09 | 1,200 | 1,240 | 1,194 | 1,238 | +38 | +3.2% | 247,200 |
| 2015/11/06 | 1,196 | 1,209 | 1,190 | 1,200 | +9 | +0.8% | 108,800 |
| 2015/11/05 | 1,177 | 1,197 | 1,165 | 1,191 | +20 | +1.7% | 125,500 |
| 2015/11/04 | 1,171 | 1,190 | 1,166 | 1,171 | +14 | +1.2% | 123,600 |
| 2015/11/02 | 1,147 | 1,165 | 1,146 | 1,157 | -3 | -0.3% | 137,000 |
| 2015/10/30 | 1,174 | 1,189 | 1,142 | 1,160 | -13 | -1.1% | 312,000 |
| 2015/10/29 | 1,160 | 1,199 | 1,146 | 1,173 | +48 | +4.3% | 830,400 |
| 2015/10/28 | 1,145 | 1,158 | 1,116 | 1,125 | -19 | -1.7% | 172,800 |
| 2015/10/27 | 1,156 | 1,163 | 1,140 | 1,144 | -1 | -0.1% | 166,500 |
| 2015/10/26 | 1,160 | 1,164 | 1,143 | 1,145 | +8 | +0.7% | 81,900 |
| 2015/10/23 | 1,143 | 1,148 | 1,127 | 1,137 | +24 | +2.2% | 125,300 |
| 2015/10/22 | 1,106 | 1,140 | 1,106 | 1,113 | -8 | -0.7% | 88,700 |
| 2015/10/21 | 1,089 | 1,123 | 1,089 | 1,121 | +22 | +2% | 150,500 |
| 2015/10/20 | 1,079 | 1,107 | 1,070 | 1,099 | +22 | +2% | 158,300 |
| 2015/10/19 | 1,080 | 1,088 | 1,062 | 1,077 | -1 | -0.1% | 77,200 |
| 2015/10/16 | 1,105 | 1,118 | 1,073 | 1,078 | -19 | -1.7% | 144,900 |
| 2015/10/15 | 1,062 | 1,104 | 1,046 | 1,097 | +35 | +3.3% | 245,100 |
| 2015/10/14 | 1,084 | 1,085 | 1,054 | 1,062 | -32 | -2.9% | 149,100 |
| 2015/10/13 | 1,105 | 1,126 | 1,083 | 1,094 | -10 | -0.9% | 216,400 |
| 2015/10/09 | 1,088 | 1,113 | 1,079 | 1,104 | +17 | +1.6% | 184,300 |
| 2015/10/08 | 1,077 | 1,123 | 1,070 | 1,087 | +30 | +2.8% | 379,600 |
| 2015/10/07 | 1,034 | 1,064 | 1,028 | 1,057 | +23 | +2.2% | 214,900 |
| 2015/10/06 | 1,025 | 1,042 | 1,018 | 1,034 | +9 | +0.9% | 238,500 |
| 2015/10/05 | 1,021 | 1,040 | 1,011 | 1,025 | +4 | +0.4% | 249,900 |
| 2015/10/02 | 988 | 1,025 | 971 | 1,021 | +26 | +2.6% | 251,700 |
| 2015/10/01 | 983 | 1,005 | 979 | 995 | +12 | +1.2% | 269,900 |
| 2015/09/30 | 967 | 991 | 962 | 983 | +44 | +4.7% | 320,600 |
| 2015/09/29 | 966 | 966 | 936 | 939 | -56 | -5.6% | 360,500 |
| 2015/09/28 | 976 | 1,000 | 959 | 995 | +12 | +1.2% | 274,700 |
| 2015/09/25 | 1,000 | 1,010 | 967 | 983 | -22 | -2.2% | 611,700 |
| 2015/09/24 | 1,092 | 1,101 | 991 | 1,005 | -125 | -11.1% | 788,700 |
| 2015/09/18 | 1,149 | 1,153 | 1,120 | 1,130 | -32 | -2.8% | 154,200 |
2301～
2350
件表示中 / 3694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 | 90,300円 | +1.7% | +47.4% | 3.32% | 12.37倍 | 0.65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 |
| ホソカワミクロ | 396,000円 | -2.9% | -25.3% | 3.03% | 11.51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 | 204,400円 | +8.5% | -12.7% | 2.94% | 11.34倍 | 1.03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 |
| ＡＩＲＭＡＮ | 186,400円 | +7.9% | +1.1% | 3.06% | 10.05倍 | 1.30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 |
| スター精 | 166,300円 | +9.6% | +17.4% | 4.21% | 13.19倍 | 0.72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
