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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,223 | 1,234 | 1,207 | 1,226 | -4 | -0.3% | 164,900 |
| 2015/08/12 | 1,266 | 1,266 | 1,220 | 1,230 | -36 | -2.8% | 161,200 |
| 2015/08/11 | 1,280 | 1,288 | 1,260 | 1,266 | -5 | -0.4% | 239,900 |
| 2015/08/10 | 1,319 | 1,336 | 1,256 | 1,271 | +40 | +3.2% | 637,400 |
| 2015/08/07 | 1,197 | 1,242 | 1,187 | 1,231 | +38 | +3.2% | 370,900 |
| 2015/08/06 | 1,188 | 1,224 | 1,187 | 1,193 | +18 | +1.5% | 319,900 |
| 2015/08/05 | 1,151 | 1,179 | 1,141 | 1,175 | +13 | +1.1% | 129,200 |
| 2015/08/04 | 1,174 | 1,178 | 1,151 | 1,162 | ±0 | ±0% | 141,400 |
| 2015/08/03 | 1,183 | 1,183 | 1,154 | 1,162 | -26 | -2.2% | 171,600 |
| 2015/07/31 | 1,152 | 1,188 | 1,150 | 1,188 | +37 | +3.2% | 362,900 |
| 2015/07/30 | 1,150 | 1,161 | 1,146 | 1,151 | +6 | +0.5% | 374,700 |
| 2015/07/29 | 1,158 | 1,162 | 1,134 | 1,145 | -16 | -1.4% | 406,600 |
| 2015/07/28 | 1,136 | 1,175 | 1,136 | 1,161 | +24 | +2.1% | 603,600 |
| 2015/07/27 | 1,153 | 1,162 | 1,129 | 1,137 | -38 | -3.2% | 523,200 |
| 2015/07/24 | 1,201 | 1,202 | 1,167 | 1,175 | -40 | -3.3% | 450,900 |
| 2015/07/23 | 1,221 | 1,247 | 1,205 | 1,215 | -8 | -0.7% | 434,700 |
| 2015/07/22 | 1,225 | 1,239 | 1,221 | 1,223 | -19 | -1.5% | 267,800 |
| 2015/07/21 | 1,255 | 1,255 | 1,217 | 1,242 | -18 | -1.4% | 384,500 |
| 2015/07/17 | 1,252 | 1,278 | 1,249 | 1,260 | +8 | +0.6% | 234,200 |
| 2015/07/16 | 1,297 | 1,297 | 1,240 | 1,252 | -43 | -3.3% | 494,100 |
| 2015/07/15 | 1,330 | 1,330 | 1,285 | 1,295 | -38 | -2.9% | 516,000 |
| 2015/07/14 | 1,300 | 1,337 | 1,297 | 1,333 | +49 | +3.8% | 425,400 |
| 2015/07/13 | 1,247 | 1,289 | 1,247 | 1,284 | +48 | +3.9% | 262,300 |
| 2015/07/10 | 1,239 | 1,261 | 1,225 | 1,236 | -1 | -0.1% | 313,800 |
| 2015/07/09 | 1,211 | 1,239 | 1,189 | 1,237 | -13 | -1% | 222,400 |
| 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 |
2451～
2500
件表示中 / 3769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 | 94,500円 | +2.6% | +7.9% | 3.92% | 12.22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 |
| マースＧＨＤ | 318,000円 | -11.2% | -12.1% | 4.72% | 7.53倍 | 0.75倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| アネスト岩田 | 159,200円 | +6.6% | -6.0% | 5.21% | 15.09倍 | 1.34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 |
| 平田機工 | 192,900円 | +8.5% | +19.0% | 3.37% | 10.35倍 | 0.86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 |
| ＡＩＲＭＡＮ | 204,900円 | +0.3% | +1.6% | 2.93% | 11.57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 |
市場注目の銘柄
チャート関連のコラム
