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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,836 | 1,836 | 1,797 | 1,809 | -33 | -1.8% | 24,000 |
| 2025/06/12 | 1,859 | 1,866 | 1,836 | 1,842 | -24 | -1.3% | 17,900 |
| 2025/06/11 | 1,854 | 1,888 | 1,854 | 1,866 | +13 | +0.7% | 13,300 |
| 2025/06/10 | 1,871 | 1,908 | 1,853 | 1,853 | -20 | -1.1% | 14,300 |
| 2025/06/09 | 1,873 | 1,889 | 1,844 | 1,873 | ±0 | ±0% | 14,100 |
| 2025/06/06 | 1,870 | 1,910 | 1,866 | 1,873 | +9 | +0.5% | 15,000 |
| 2025/06/05 | 1,890 | 1,893 | 1,853 | 1,864 | -39 | -2% | 20,600 |
| 2025/06/04 | 1,896 | 1,936 | 1,872 | 1,903 | +8 | +0.4% | 17,000 |
| 2025/06/03 | 1,907 | 1,912 | 1,873 | 1,895 | -12 | -0.6% | 20,600 |
| 2025/06/02 | 1,951 | 1,955 | 1,907 | 1,907 | -61 | -3.1% | 16,500 |
| 2025/05/30 | 1,950 | 1,972 | 1,923 | 1,968 | -2 | -0.1% | 24,500 |
| 2025/05/29 | 1,958 | 1,991 | 1,958 | 1,970 | +34 | +1.8% | 24,900 |
| 2025/05/28 | 1,991 | 1,991 | 1,903 | 1,936 | -34 | -1.7% | 30,900 |
| 2025/05/27 | 1,924 | 1,975 | 1,870 | 1,970 | +31 | +1.6% | 19,000 |
| 2025/05/26 | 1,916 | 1,985 | 1,911 | 1,939 | +23 | +1.2% | 27,600 |
| 2025/05/23 | 1,836 | 1,919 | 1,801 | 1,916 | +109 | +6% | 28,700 |
| 2025/05/22 | 1,781 | 1,833 | 1,768 | 1,807 | +4 | +0.2% | 17,500 |
| 2025/05/21 | 1,803 | 1,830 | 1,791 | 1,803 | ±0 | ±0% | 18,500 |
| 2025/05/20 | 1,851 | 1,866 | 1,800 | 1,803 | -15 | -0.8% | 35,100 |
| 2025/05/19 | 1,822 | 1,830 | 1,800 | 1,818 | -4 | -0.2% | 19,100 |
| 2025/05/16 | 1,793 | 1,838 | 1,786 | 1,822 | +26 | +1.4% | 15,900 |
| 2025/05/15 | 1,786 | 1,831 | 1,782 | 1,796 | -8 | -0.4% | 37,900 |
| 2025/05/14 | 1,866 | 1,866 | 1,780 | 1,804 | -62 | -3.3% | 21,800 |
| 2025/05/13 | 1,845 | 1,899 | 1,830 | 1,866 | +47 | +2.6% | 22,100 |
| 2025/05/12 | 1,769 | 1,846 | 1,752 | 1,819 | +90 | +5.2% | 43,700 |
| 2025/05/09 | 1,853 | 1,884 | 1,705 | 1,729 | -116 | -6.3% | 67,600 |
| 2025/05/08 | 1,846 | 1,846 | 1,797 | 1,845 | -1 | -0.1% | 17,000 |
| 2025/05/07 | 1,818 | 1,860 | 1,782 | 1,846 | +24 | +1.3% | 26,300 |
| 2025/05/02 | 1,810 | 1,853 | 1,799 | 1,822 | +13 | +0.7% | 43,200 |
| 2025/05/01 | 1,836 | 1,836 | 1,793 | 1,809 | -43 | -2.3% | 21,400 |
| 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 |
1～
50
件表示中 / 6974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 | 180,900円 | +0.3% | +1.6% | 3.32% | 10.22倍 | 1.22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 | 182,400円 | +8.5% | +19.0% | 3.56% | 9.79倍 | 0.81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 |
| アネスト岩田 | 137,500円 | +6.6% | -6.0% | 6.04% | 13.04倍 | 1.15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 |
| 帝国電機 | 321,000円 | -9.9% | -18.7% | 3.43% | 14.41倍 | 1.63倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| イワキポンプ | 240,100円 | +5.9% | +1.3% | 3.17% | 11.09倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
