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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 956 | 968 | 954 | 964 | -5 | -0.5% | 27,600 |
| 2022/09/02 | 972 | 978 | 956 | 969 | +8 | +0.8% | 32,600 |
| 2022/09/01 | 956 | 971 | 954 | 961 | -4 | -0.4% | 29,900 |
| 2022/08/31 | 960 | 981 | 960 | 965 | -9 | -0.9% | 44,600 |
| 2022/08/30 | 972 | 978 | 966 | 974 | +15 | +1.6% | 28,500 |
| 2022/08/29 | 950 | 970 | 950 | 959 | -21 | -2.1% | 48,000 |
| 2022/08/26 | 974 | 981 | 974 | 980 | +6 | +0.6% | 14,300 |
| 2022/08/25 | 970 | 978 | 969 | 974 | +8 | +0.8% | 14,700 |
| 2022/08/24 | 967 | 969 | 961 | 966 | +9 | +0.9% | 17,300 |
| 2022/08/23 | 970 | 970 | 954 | 957 | -17 | -1.7% | 41,500 |
| 2022/08/22 | 976 | 982 | 973 | 974 | -2 | -0.2% | 17,900 |
| 2022/08/19 | 983 | 988 | 975 | 976 | +5 | +0.5% | 13,300 |
| 2022/08/18 | 981 | 981 | 969 | 971 | -17 | -1.7% | 26,800 |
| 2022/08/17 | 998 | 998 | 988 | 988 | -10 | -1% | 32,700 |
| 2022/08/16 | 1,010 | 1,010 | 995 | 998 | -14 | -1.4% | 18,500 |
| 2022/08/15 | 1,012 | 1,012 | 996 | 1,012 | -1 | -0.1% | 21,800 |
| 2022/08/12 | 989 | 1,013 | 989 | 1,013 | +35 | +3.6% | 33,000 |
| 2022/08/10 | 984 | 998 | 967 | 978 | -9 | -0.9% | 17,400 |
| 2022/08/09 | 1,007 | 1,012 | 986 | 987 | -15 | -1.5% | 30,200 |
| 2022/08/08 | 986 | 1,002 | 978 | 1,002 | +19 | +1.9% | 67,300 |
| 2022/08/05 | 950 | 983 | 934 | 983 | +34 | +3.6% | 68,600 |
| 2022/08/04 | 930 | 956 | 920 | 949 | +34 | +3.7% | 92,300 |
| 2022/08/03 | 916 | 920 | 911 | 915 | -1 | -0.1% | 10,900 |
| 2022/08/02 | 929 | 929 | 912 | 916 | -23 | -2.4% | 24,000 |
| 2022/08/01 | 934 | 940 | 920 | 939 | +20 | +2.2% | 46,100 |
| 2022/07/29 | 913 | 935 | 908 | 919 | -1 | -0.1% | 42,200 |
| 2022/07/28 | 928 | 934 | 911 | 920 | -3 | -0.3% | 30,700 |
| 2022/07/27 | 924 | 929 | 917 | 923 | -3 | -0.3% | 11,500 |
| 2022/07/26 | 925 | 937 | 922 | 926 | -1 | -0.1% | 12,000 |
| 2022/07/25 | 936 | 936 | 915 | 927 | +5 | +0.5% | 21,300 |
| 2022/07/22 | 918 | 926 | 905 | 922 | +7 | +0.8% | 16,600 |
| 2022/07/21 | 930 | 930 | 902 | 915 | -12 | -1.3% | 23,600 |
| 2022/07/20 | 901 | 927 | 901 | 927 | +36 | +4% | 62,100 |
| 2022/07/19 | 882 | 891 | 873 | 891 | +12 | +1.4% | 15,400 |
| 2022/07/15 | 879 | 882 | 872 | 879 | +3 | +0.3% | 11,400 |
| 2022/07/14 | 875 | 880 | 869 | 876 | -4 | -0.5% | 12,500 |
| 2022/07/13 | 871 | 881 | 871 | 880 | +9 | +1% | 15,000 |
| 2022/07/12 | 897 | 897 | 869 | 871 | -29 | -3.2% | 26,400 |
| 2022/07/11 | 893 | 900 | 877 | 900 | +27 | +3.1% | 46,400 |
| 2022/07/08 | 872 | 886 | 865 | 873 | ±0 | ±0% | 37,700 |
| 2022/07/07 | 867 | 875 | 856 | 873 | +12 | +1.4% | 19,700 |
| 2022/07/06 | 867 | 867 | 853 | 861 | -8 | -0.9% | 16,700 |
| 2022/07/05 | 874 | 876 | 862 | 869 | -6 | -0.7% | 19,000 |
| 2022/07/04 | 865 | 875 | 865 | 875 | +22 | +2.6% | 19,500 |
| 2022/07/01 | 852 | 863 | 842 | 853 | +1 | +0.1% | 42,000 |
| 2022/06/30 | 867 | 880 | 852 | 852 | -15 | -1.7% | 26,100 |
| 2022/06/29 | 895 | 902 | 865 | 867 | -33 | -3.7% | 58,900 |
| 2022/06/28 | 889 | 900 | 884 | 900 | +5 | +0.6% | 25,400 |
| 2022/06/27 | 898 | 898 | 888 | 895 | +12 | +1.4% | 24,500 |
| 2022/06/24 | 871 | 883 | 865 | 883 | +18 | +2.1% | 18,700 |
651～
700
件表示中 / 6946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 | 182,200円 | +7.9% | +1.1% | 3.13% | 9.82倍 | 1.27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 | 87,700円 | +1.7% | +47.4% | 3.42% | 12.01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 |
| 酉島製 | 198,000円 | +8.5% | -12.7% | 3.03% | 10.98倍 | 1.00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 |
| スター精 | 165,200円 | +9.6% | +17.4% | 4.24% | 13.11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 |
| イワキポンプ | 237,700円 | +6.8% | -6.4% | 2.44% | 12.54倍 | 1.45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
