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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,702 | 1,709 | 1,677 | 1,689 | -15 | -0.9% | 25,200 |
| 2024/11/29 | 1,721 | 1,731 | 1,704 | 1,704 | -17 | -1% | 18,200 |
| 2024/11/28 | 1,720 | 1,732 | 1,704 | 1,721 | +1 | +0.1% | 11,000 |
| 2024/11/27 | 1,717 | 1,727 | 1,708 | 1,720 | +3 | +0.2% | 14,500 |
| 2024/11/26 | 1,715 | 1,733 | 1,695 | 1,717 | +5 | +0.3% | 18,400 |
| 2024/11/25 | 1,738 | 1,750 | 1,712 | 1,712 | -13 | -0.8% | 11,400 |
| 2024/11/22 | 1,699 | 1,727 | 1,699 | 1,725 | +24 | +1.4% | 12,100 |
| 2024/11/21 | 1,730 | 1,732 | 1,698 | 1,701 | -22 | -1.3% | 16,500 |
| 2024/11/20 | 1,717 | 1,732 | 1,695 | 1,723 | +15 | +0.9% | 14,600 |
| 2024/11/19 | 1,712 | 1,726 | 1,692 | 1,708 | -4 | -0.2% | 24,300 |
| 2024/11/18 | 1,701 | 1,718 | 1,692 | 1,712 | -3 | -0.2% | 18,200 |
| 2024/11/15 | 1,720 | 1,745 | 1,703 | 1,715 | +1 | +0.1% | 23,700 |
| 2024/11/14 | 1,718 | 1,752 | 1,714 | 1,714 | ±0 | ±0% | 22,900 |
| 2024/11/13 | 1,746 | 1,767 | 1,714 | 1,714 | -21 | -1.2% | 30,700 |
| 2024/11/12 | 1,717 | 1,758 | 1,711 | 1,735 | +19 | +1.1% | 19,300 |
| 2024/11/11 | 1,739 | 1,739 | 1,702 | 1,716 | -42 | -2.4% | 27,900 |
| 2024/11/08 | 1,810 | 1,823 | 1,720 | 1,758 | -26 | -1.5% | 94,900 |
| 2024/11/07 | 1,801 | 1,831 | 1,760 | 1,784 | -106 | -5.6% | 96,700 |
| 2024/11/06 | 1,860 | 1,954 | 1,841 | 1,890 | +69 | +3.8% | 49,800 |
| 2024/11/05 | 1,883 | 1,894 | 1,821 | 1,821 | -32 | -1.7% | 11,200 |
| 2024/11/01 | 1,858 | 1,877 | 1,843 | 1,853 | -44 | -2.3% | 13,200 |
| 2024/10/31 | 1,884 | 1,919 | 1,884 | 1,897 | +8 | +0.4% | 20,500 |
| 2024/10/30 | 1,847 | 1,926 | 1,847 | 1,889 | +44 | +2.4% | 81,900 |
| 2024/10/29 | 1,828 | 1,866 | 1,820 | 1,845 | +8 | +0.4% | 15,800 |
| 2024/10/28 | 1,794 | 1,840 | 1,767 | 1,837 | +50 | +2.8% | 10,300 |
| 2024/10/25 | 1,831 | 1,831 | 1,773 | 1,787 | -28 | -1.5% | 16,900 |
| 2024/10/24 | 1,822 | 1,826 | 1,791 | 1,815 | -12 | -0.7% | 18,600 |
| 2024/10/23 | 1,856 | 1,860 | 1,821 | 1,827 | -29 | -1.6% | 11,500 |
| 2024/10/22 | 1,879 | 1,879 | 1,853 | 1,856 | -5 | -0.3% | 19,700 |
| 2024/10/21 | 1,906 | 1,918 | 1,857 | 1,861 | -27 | -1.4% | 14,500 |
| 2024/10/18 | 1,859 | 1,895 | 1,849 | 1,888 | +24 | +1.3% | 19,600 |
| 2024/10/17 | 1,884 | 1,911 | 1,858 | 1,864 | -24 | -1.3% | 21,500 |
| 2024/10/16 | 1,886 | 1,908 | 1,854 | 1,888 | -27 | -1.4% | 43,900 |
| 2024/10/15 | 1,926 | 1,927 | 1,879 | 1,915 | +18 | +0.9% | 38,800 |
| 2024/10/11 | 1,937 | 1,937 | 1,889 | 1,897 | -40 | -2.1% | 29,600 |
| 2024/10/10 | 1,941 | 1,941 | 1,899 | 1,937 | +7 | +0.4% | 11,100 |
| 2024/10/09 | 1,970 | 1,987 | 1,910 | 1,930 | -35 | -1.8% | 22,700 |
| 2024/10/08 | 1,996 | 2,022 | 1,956 | 1,965 | -73 | -3.6% | 17,700 |
| 2024/10/07 | 2,008 | 2,045 | 1,995 | 2,038 | +49 | +2.5% | 24,500 |
| 2024/10/04 | 1,936 | 1,999 | 1,925 | 1,989 | +66 | +3.4% | 22,700 |
| 2024/10/03 | 1,959 | 1,959 | 1,918 | 1,923 | +21 | +1.1% | 17,000 |
| 2024/10/02 | 1,904 | 1,953 | 1,883 | 1,902 | -30 | -1.6% | 22,300 |
| 2024/10/01 | 1,866 | 1,945 | 1,866 | 1,932 | +66 | +3.5% | 17,900 |
| 2024/09/30 | 1,893 | 1,893 | 1,845 | 1,866 | -51 | -2.7% | 25,100 |
| 2024/09/27 | 1,943 | 1,943 | 1,906 | 1,917 | -11 | -0.6% | 23,400 |
| 2024/09/26 | 1,902 | 1,942 | 1,878 | 1,928 | +49 | +2.6% | 45,500 |
| 2024/09/25 | 1,857 | 1,911 | 1,841 | 1,879 | +21 | +1.1% | 22,300 |
| 2024/09/24 | 1,850 | 1,864 | 1,837 | 1,858 | +12 | +0.7% | 18,600 |
| 2024/09/20 | 1,870 | 1,870 | 1,832 | 1,846 | +27 | +1.5% | 17,800 |
| 2024/09/19 | 1,817 | 1,836 | 1,804 | 1,819 | +29 | +1.6% | 18,700 |
101～
150
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
