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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,039 | 2,060 | 2,038 | 2,056 | +25 | +1.2% | 17,300 |
| 2025/02/14 | 2,023 | 2,059 | 2,014 | 2,031 | +21 | +1% | 24,300 |
| 2025/02/13 | 1,980 | 2,011 | 1,980 | 2,010 | +36 | +1.8% | 20,300 |
| 2025/02/12 | 1,970 | 2,020 | 1,965 | 1,974 | +4 | +0.2% | 44,600 |
| 2025/02/10 | 2,009 | 2,023 | 1,965 | 1,970 | -41 | -2% | 17,600 |
| 2025/02/07 | 2,015 | 2,018 | 2,001 | 2,011 | +11 | +0.6% | 20,800 |
| 2025/02/06 | 2,000 | 2,017 | 1,986 | 2,000 | +21 | +1.1% | 30,800 |
| 2025/02/05 | 2,000 | 2,020 | 1,979 | 1,979 | -5 | -0.3% | 33,400 |
| 2025/02/04 | 2,022 | 2,044 | 1,975 | 1,984 | -16 | -0.8% | 44,100 |
| 2025/02/03 | 1,959 | 2,049 | 1,934 | 2,000 | +10 | +0.5% | 79,100 |
| 2025/01/31 | 2,050 | 2,050 | 1,871 | 1,990 | -60 | -2.9% | 88,500 |
| 2025/01/30 | 2,005 | 2,052 | 2,005 | 2,050 | +20 | +1% | 22,300 |
| 2025/01/29 | 2,030 | 2,060 | 2,024 | 2,030 | +10 | +0.5% | 32,800 |
| 2025/01/28 | 2,000 | 2,040 | 2,000 | 2,020 | +20 | +1% | 20,200 |
| 2025/01/27 | 2,019 | 2,019 | 1,982 | 2,000 | -8 | -0.4% | 38,100 |
| 2025/01/24 | 2,034 | 2,036 | 1,983 | 2,008 | +8 | +0.4% | 34,800 |
| 2025/01/23 | 2,077 | 2,094 | 1,973 | 2,000 | -62 | -3% | 43,300 |
| 2025/01/22 | 2,042 | 2,069 | 2,022 | 2,062 | +40 | +2% | 30,000 |
| 2025/01/21 | 1,972 | 2,022 | 1,935 | 2,022 | +50 | +2.5% | 33,200 |
| 2025/01/20 | 1,950 | 1,992 | 1,950 | 1,972 | +45 | +2.3% | 34,300 |
| 2025/01/17 | 1,877 | 1,936 | 1,872 | 1,927 | +50 | +2.7% | 24,800 |
| 2025/01/16 | 1,880 | 1,905 | 1,867 | 1,877 | -5 | -0.3% | 32,100 |
| 2025/01/15 | 1,850 | 1,918 | 1,850 | 1,882 | +32 | +1.7% | 38,500 |
| 2025/01/14 | 1,834 | 1,869 | 1,834 | 1,850 | ±0 | ±0% | 27,900 |
| 2025/01/10 | 1,852 | 1,860 | 1,829 | 1,850 | +13 | +0.7% | 20,200 |
| 2025/01/09 | 1,814 | 1,853 | 1,814 | 1,837 | +21 | +1.2% | 22,200 |
| 2025/01/08 | 1,800 | 1,828 | 1,800 | 1,816 | +22 | +1.2% | 20,800 |
| 2025/01/07 | 1,814 | 1,814 | 1,774 | 1,794 | -20 | -1.1% | 16,500 |
| 2025/01/06 | 1,820 | 1,831 | 1,783 | 1,814 | -3 | -0.2% | 30,800 |
| 2024/12/30 | 1,787 | 1,825 | 1,787 | 1,817 | +17 | +0.9% | 15,100 |
| 2024/12/27 | 1,789 | 1,805 | 1,775 | 1,800 | +11 | +0.6% | 15,200 |
| 2024/12/26 | 1,736 | 1,789 | 1,736 | 1,789 | +53 | +3.1% | 23,300 |
| 2024/12/25 | 1,783 | 1,783 | 1,715 | 1,736 | -37 | -2.1% | 18,500 |
| 2024/12/24 | 1,796 | 1,806 | 1,766 | 1,773 | -23 | -1.3% | 15,100 |
| 2024/12/23 | 1,778 | 1,814 | 1,767 | 1,796 | +36 | +2% | 20,200 |
| 2024/12/20 | 1,767 | 1,791 | 1,759 | 1,760 | -7 | -0.4% | 43,100 |
| 2024/12/19 | 1,690 | 1,777 | 1,682 | 1,767 | +71 | +4.2% | 32,600 |
| 2024/12/18 | 1,708 | 1,724 | 1,691 | 1,696 | -12 | -0.7% | 15,300 |
| 2024/12/17 | 1,719 | 1,719 | 1,701 | 1,708 | -16 | -0.9% | 16,800 |
| 2024/12/16 | 1,749 | 1,749 | 1,724 | 1,724 | -11 | -0.6% | 15,200 |
| 2024/12/13 | 1,714 | 1,746 | 1,714 | 1,735 | -1 | -0.1% | 28,700 |
| 2024/12/12 | 1,753 | 1,774 | 1,730 | 1,736 | -17 | -1% | 28,000 |
| 2024/12/11 | 1,784 | 1,791 | 1,753 | 1,753 | -30 | -1.7% | 24,100 |
| 2024/12/10 | 1,765 | 1,799 | 1,755 | 1,783 | +22 | +1.2% | 28,000 |
| 2024/12/09 | 1,737 | 1,770 | 1,726 | 1,761 | +24 | +1.4% | 28,800 |
| 2024/12/06 | 1,740 | 1,753 | 1,733 | 1,737 | +5 | +0.3% | 15,100 |
| 2024/12/05 | 1,700 | 1,738 | 1,682 | 1,732 | +51 | +3% | 25,200 |
| 2024/12/04 | 1,702 | 1,730 | 1,681 | 1,681 | -24 | -1.4% | 38,200 |
| 2024/12/03 | 1,689 | 1,715 | 1,689 | 1,705 | +16 | +0.9% | 24,500 |
| 2024/12/02 | 1,702 | 1,709 | 1,677 | 1,689 | -15 | -0.9% | 25,200 |
51～
100
件表示中 / 6945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 | 180,600円 | +7.9% | +1.1% | 3.16% | 9.73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 | 87,300円 | +1.7% | +47.4% | 3.44% | 11.96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 | 196,500円 | +8.5% | -12.7% | 3.05% | 10.90倍 | 0.99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 | 233,100円 | +6.8% | -6.4% | 2.49% | 12.30倍 | 1.42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 | 164,300円 | +9.6% | +17.4% | 4.26% | 13.04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
