ＡＩＲＭＡＮ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,876 | 1,876 | 1,819 | 1,852 | -24 | -1.3% | 22,000 |
| 2025/04/28 | 1,871 | 1,884 | 1,853 | 1,876 | +5 | +0.3% | 22,100 |
| 2025/04/25 | 1,867 | 1,899 | 1,863 | 1,871 | +4 | +0.2% | 12,800 |
| 2025/04/24 | 1,945 | 1,945 | 1,845 | 1,867 | -56 | -2.9% | 21,400 |
| 2025/04/23 | 1,927 | 1,965 | 1,906 | 1,923 | +16 | +0.8% | 23,500 |
| 2025/04/22 | 1,918 | 1,942 | 1,878 | 1,907 | +6 | +0.3% | 18,300 |
| 2025/04/21 | 1,913 | 1,919 | 1,856 | 1,901 | -6 | -0.3% | 23,000 |
| 2025/04/18 | 1,864 | 1,909 | 1,860 | 1,907 | +59 | +3.2% | 25,400 |
| 2025/04/17 | 1,821 | 1,848 | 1,821 | 1,848 | +23 | +1.3% | 9,800 |
| 2025/04/16 | 1,843 | 1,843 | 1,825 | 1,825 | -11 | -0.6% | 16,400 |
| 2025/04/15 | 1,852 | 1,877 | 1,836 | 1,836 | +10 | +0.5% | 18,600 |
| 2025/04/14 | 1,782 | 1,826 | 1,760 | 1,826 | +67 | +3.8% | 22,500 |
| 2025/04/11 | 1,699 | 1,759 | 1,673 | 1,759 | +30 | +1.7% | 24,400 |
| 2025/04/10 | 1,630 | 1,764 | 1,630 | 1,729 | +139 | +8.7% | 18,900 |
| 2025/04/09 | 1,590 | 1,610 | 1,561 | 1,590 | -33 | -2% | 38,700 |
| 2025/04/08 | 1,608 | 1,694 | 1,608 | 1,623 | +55 | +3.5% | 41,900 |
| 2025/04/07 | 1,543 | 1,621 | 1,543 | 1,568 | -126 | -7.4% | 44,300 |
| 2025/04/04 | 1,814 | 1,820 | 1,686 | 1,694 | -160 | -8.6% | 58,100 |
| 2025/04/03 | 1,851 | 1,865 | 1,820 | 1,854 | -54 | -2.8% | 27,400 |
| 2025/04/02 | 1,901 | 1,917 | 1,896 | 1,908 | +7 | +0.4% | 18,900 |
| 2025/04/01 | 1,921 | 1,940 | 1,896 | 1,901 | -2 | -0.1% | 21,000 |
| 2025/03/31 | 1,884 | 1,936 | 1,876 | 1,903 | -21 | -1.1% | 31,300 |
| 2025/03/28 | 1,977 | 1,986 | 1,900 | 1,924 | -86 | -4.3% | 32,200 |
| 2025/03/27 | 1,996 | 2,010 | 1,983 | 2,010 | +8 | +0.4% | 30,900 |
| 2025/03/26 | 1,995 | 2,015 | 1,975 | 2,002 | +7 | +0.4% | 28,500 |
| 2025/03/25 | 2,006 | 2,024 | 1,963 | 1,995 | -11 | -0.5% | 25,700 |
| 2025/03/24 | 2,032 | 2,041 | 2,006 | 2,006 | -26 | -1.3% | 23,600 |
| 2025/03/21 | 2,005 | 2,034 | 1,988 | 2,032 | +27 | +1.3% | 27,300 |
| 2025/03/19 | 1,980 | 2,011 | 1,980 | 2,005 | +16 | +0.8% | 12,500 |
| 2025/03/18 | 1,958 | 1,996 | 1,958 | 1,989 | +38 | +1.9% | 22,900 |
| 2025/03/17 | 1,978 | 2,005 | 1,946 | 1,951 | -29 | -1.5% | 20,200 |
| 2025/03/14 | 1,975 | 1,999 | 1,975 | 1,980 | -8 | -0.4% | 22,800 |
| 2025/03/13 | 1,995 | 1,999 | 1,958 | 1,988 | -7 | -0.4% | 23,600 |
| 2025/03/12 | 1,981 | 2,012 | 1,979 | 1,995 | +18 | +0.9% | 21,500 |
| 2025/03/11 | 1,963 | 2,007 | 1,963 | 1,977 | -11 | -0.6% | 17,100 |
| 2025/03/10 | 1,986 | 2,010 | 1,966 | 1,988 | +2 | +0.1% | 21,000 |
| 2025/03/07 | 1,980 | 2,002 | 1,939 | 1,986 | +1 | +0.1% | 20,200 |
| 2025/03/06 | 2,025 | 2,028 | 1,977 | 1,985 | -20 | -1% | 25,500 |
| 2025/03/05 | 1,995 | 2,024 | 1,986 | 2,005 | -5 | -0.2% | 18,900 |
| 2025/03/04 | 2,016 | 2,028 | 1,976 | 2,010 | +2 | +0.1% | 20,300 |
| 2025/03/03 | 1,998 | 2,033 | 1,978 | 2,008 | +29 | +1.5% | 17,500 |
| 2025/02/28 | 1,982 | 1,999 | 1,974 | 1,979 | -4 | -0.2% | 24,900 |
| 2025/02/27 | 1,969 | 1,992 | 1,964 | 1,983 | +20 | +1% | 11,800 |
| 2025/02/26 | 1,991 | 1,996 | 1,943 | 1,963 | -53 | -2.6% | 28,800 |
| 2025/02/25 | 1,996 | 2,035 | 1,993 | 2,016 | -17 | -0.8% | 16,700 |
| 2025/02/21 | 2,043 | 2,060 | 2,004 | 2,033 | -16 | -0.8% | 36,400 |
| 2025/02/20 | 2,156 | 2,156 | 2,023 | 2,049 | -107 | -5% | 37,100 |
| 2025/02/19 | 2,113 | 2,164 | 2,103 | 2,156 | +60 | +2.9% | 30,100 |
| 2025/02/18 | 2,068 | 2,108 | 2,068 | 2,096 | +40 | +1.9% | 29,400 |
| 2025/02/17 | 2,039 | 2,060 | 2,038 | 2,056 | +25 | +1.2% | 17,300 |
1～
50
件表示中 / 6944件
類似銘柄と比較する
現在ご覧いただいている「ＡＩＲＭＡＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＩＲＭＡＮ | 180,300円 | +7.9% | +1.1% | 3.16% | 9.72倍 | 1.26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 |
| アイダ | 87,400円 | +1.7% | +47.4% | 3.43% | 11.97倍 | 0.62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 |
| 酉島製 | 195,600円 | +8.5% | -12.7% | 3.07% | 10.85倍 | 0.98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 |
| イワキポンプ | 241,800円 | +6.8% | -6.4% | 2.40% | 12.75倍 | 1.48倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| スター精 | 163,600円 | +9.6% | +17.4% | 4.28% | 12.98倍 | 0.70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
