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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,290 | 1,291 | 1,247 | 1,250 | -49 | -3.8% | 346,000 |
| 2015/07/07 | 1,312 | 1,320 | 1,296 | 1,299 | +1 | +0.1% | 133,700 |
| 2015/07/06 | 1,310 | 1,316 | 1,295 | 1,298 | -31 | -2.3% | 189,500 |
| 2015/07/03 | 1,339 | 1,341 | 1,318 | 1,329 | -7 | -0.5% | 170,600 |
| 2015/07/02 | 1,347 | 1,347 | 1,331 | 1,336 | -1 | -0.1% | 204,300 |
| 2015/07/01 | 1,341 | 1,350 | 1,327 | 1,337 | -5 | -0.4% | 179,500 |
| 2015/06/30 | 1,350 | 1,353 | 1,330 | 1,342 | -9 | -0.7% | 135,000 |
| 2015/06/29 | 1,382 | 1,382 | 1,350 | 1,351 | -56 | -4% | 160,300 |
| 2015/06/26 | 1,397 | 1,412 | 1,386 | 1,407 | +22 | +1.6% | 342,600 |
| 2015/06/25 | 1,395 | 1,404 | 1,383 | 1,385 | -9 | -0.6% | 259,600 |
| 2015/06/24 | 1,361 | 1,396 | 1,359 | 1,394 | +26 | +1.9% | 309,100 |
| 2015/06/23 | 1,368 | 1,410 | 1,359 | 1,368 | +11 | +0.8% | 473,000 |
| 2015/06/22 | 1,340 | 1,364 | 1,334 | 1,357 | +18 | +1.3% | 468,700 |
| 2015/06/19 | 1,316 | 1,343 | 1,295 | 1,339 | +30 | +2.3% | 864,200 |
| 2015/06/18 | 1,329 | 1,335 | 1,295 | 1,309 | -50 | -3.7% | 875,500 |
| 2015/06/17 | 1,365 | 1,373 | 1,352 | 1,359 | -19 | -1.4% | 386,400 |
| 2015/06/16 | 1,380 | 1,394 | 1,371 | 1,378 | +1 | +0.1% | 406,000 |
| 2015/06/15 | 1,368 | 1,383 | 1,363 | 1,377 | -6 | -0.4% | 584,700 |
| 2015/06/12 | 1,388 | 1,394 | 1,366 | 1,383 | -5 | -0.4% | 464,100 |
| 2015/06/11 | 1,410 | 1,417 | 1,380 | 1,388 | -17 | -1.2% | 478,700 |
| 2015/06/10 | 1,445 | 1,448 | 1,400 | 1,405 | -43 | -3% | 445,000 |
| 2015/06/09 | 1,484 | 1,484 | 1,444 | 1,448 | -36 | -2.4% | 251,500 |
| 2015/06/08 | 1,492 | 1,497 | 1,468 | 1,484 | -14 | -0.9% | 311,000 |
| 2015/06/05 | 1,443 | 1,500 | 1,438 | 1,498 | +40 | +2.7% | 542,900 |
| 2015/06/04 | 1,456 | 1,479 | 1,454 | 1,458 | +2 | +0.1% | 372,400 |
| 2015/06/03 | 1,460 | 1,466 | 1,433 | 1,456 | -17 | -1.2% | 463,900 |
| 2015/06/02 | 1,452 | 1,485 | 1,442 | 1,473 | +27 | +1.9% | 318,800 |
| 2015/06/01 | 1,448 | 1,458 | 1,442 | 1,446 | -2 | -0.1% | 80,800 |
| 2015/05/29 | 1,450 | 1,451 | 1,417 | 1,448 | -12 | -0.8% | 368,000 |
| 2015/05/28 | 1,449 | 1,479 | 1,443 | 1,460 | +16 | +1.1% | 466,400 |
| 2015/05/27 | 1,435 | 1,449 | 1,421 | 1,444 | +6 | +0.4% | 391,000 |
| 2015/05/26 | 1,430 | 1,442 | 1,424 | 1,438 | -3 | -0.2% | 209,000 |
| 2015/05/25 | 1,436 | 1,447 | 1,435 | 1,441 | +5 | +0.3% | 142,500 |
| 2015/05/22 | 1,402 | 1,441 | 1,400 | 1,436 | +34 | +2.4% | 273,400 |
| 2015/05/21 | 1,402 | 1,414 | 1,393 | 1,402 | -6 | -0.4% | 233,000 |
| 2015/05/20 | 1,419 | 1,424 | 1,399 | 1,408 | +3 | +0.2% | 226,200 |
| 2015/05/19 | 1,400 | 1,409 | 1,391 | 1,405 | +19 | +1.4% | 264,600 |
| 2015/05/18 | 1,409 | 1,415 | 1,378 | 1,386 | -12 | -0.9% | 254,600 |
| 2015/05/15 | 1,380 | 1,399 | 1,358 | 1,398 | +11 | +0.8% | 376,800 |
| 2015/05/14 | 1,371 | 1,418 | 1,371 | 1,387 | +8 | +0.6% | 389,900 |
| 2015/05/13 | 1,395 | 1,402 | 1,372 | 1,379 | -15 | -1.1% | 233,900 |
| 2015/05/12 | 1,385 | 1,439 | 1,384 | 1,394 | +9 | +0.6% | 294,900 |
| 2015/05/11 | 1,382 | 1,408 | 1,382 | 1,385 | +6 | +0.4% | 141,300 |
| 2015/05/08 | 1,375 | 1,380 | 1,353 | 1,379 | +12 | +0.9% | 93,900 |
| 2015/05/07 | 1,367 | 1,395 | 1,361 | 1,367 | -1 | -0.1% | 182,300 |
| 2015/05/01 | 1,356 | 1,381 | 1,350 | 1,368 | ±0 | ±0% | 210,400 |
| 2015/04/30 | 1,351 | 1,374 | 1,323 | 1,368 | -12 | -0.9% | 310,100 |
| 2015/04/28 | 1,391 | 1,402 | 1,371 | 1,380 | -21 | -1.5% | 385,400 |
| 2015/04/27 | 1,396 | 1,409 | 1,394 | 1,401 | -10 | -0.7% | 203,900 |
| 2015/04/24 | 1,416 | 1,427 | 1,393 | 1,411 | -19 | -1.3% | 232,400 |
2401～
2450
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 | 87,800円 | +1.7% | +47.4% | 3.42% | 12.03倍 | 0.63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 | 392,000円 | -2.9% | -25.3% | 3.06% | 11.39倍 | 0.94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 | 203,200円 | +8.5% | -12.7% | 2.95% | 11.27倍 | 1.02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 | 184,500円 | +7.9% | +1.1% | 3.09% | 9.95倍 | 1.29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 | 164,600円 | +9.6% | +17.4% | 4.25% | 13.06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
