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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 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 |
| 2024/09/18 | 1,787 | 1,797 | 1,763 | 1,790 | +12 | +0.7% | 19,100 |
| 2024/09/17 | 1,771 | 1,794 | 1,741 | 1,778 | +8 | +0.5% | 24,000 |
| 2024/09/13 | 1,769 | 1,787 | 1,758 | 1,770 | -16 | -0.9% | 34,500 |
| 2024/09/12 | 1,776 | 1,820 | 1,770 | 1,786 | +41 | +2.3% | 30,000 |
| 2024/09/11 | 1,789 | 1,813 | 1,713 | 1,745 | -53 | -2.9% | 50,200 |
| 2024/09/10 | 1,843 | 1,856 | 1,798 | 1,798 | -40 | -2.2% | 40,900 |
| 2024/09/09 | 1,810 | 1,852 | 1,799 | 1,838 | -5 | -0.3% | 31,800 |
| 2024/09/06 | 1,869 | 1,913 | 1,837 | 1,843 | -23 | -1.2% | 22,600 |
| 2024/09/05 | 1,865 | 1,910 | 1,851 | 1,866 | +11 | +0.6% | 21,300 |
| 2024/09/04 | 1,870 | 1,880 | 1,838 | 1,855 | -72 | -3.7% | 33,800 |
| 2024/09/03 | 1,934 | 1,950 | 1,918 | 1,927 | -7 | -0.4% | 18,100 |
| 2024/09/02 | 1,987 | 1,999 | 1,924 | 1,934 | -42 | -2.1% | 28,000 |
| 2024/08/30 | 1,956 | 1,990 | 1,936 | 1,976 | +40 | +2.1% | 24,700 |
| 2024/08/29 | 1,914 | 1,955 | 1,914 | 1,936 | +16 | +0.8% | 18,900 |
| 2024/08/28 | 1,914 | 1,930 | 1,895 | 1,920 | +8 | +0.4% | 13,300 |
| 2024/08/27 | 1,890 | 1,926 | 1,888 | 1,912 | +34 | +1.8% | 22,300 |
| 2024/08/26 | 1,918 | 1,918 | 1,855 | 1,878 | -42 | -2.2% | 27,000 |
| 2024/08/23 | 1,906 | 1,937 | 1,906 | 1,920 | +5 | +0.3% | 9,500 |
| 2024/08/22 | 1,928 | 1,928 | 1,896 | 1,915 | +3 | +0.2% | 7,000 |
| 2024/08/21 | 1,904 | 1,935 | 1,887 | 1,912 | -12 | -0.6% | 9,300 |
| 2024/08/20 | 1,943 | 1,947 | 1,891 | 1,924 | +10 | +0.5% | 29,000 |
| 2024/08/19 | 1,910 | 1,950 | 1,874 | 1,914 | ±0 | ±0% | 54,600 |
| 2024/08/16 | 1,861 | 1,922 | 1,855 | 1,914 | +75 | +4.1% | 22,700 |
| 2024/08/15 | 1,845 | 1,872 | 1,824 | 1,839 | -6 | -0.3% | 31,900 |
| 2024/08/14 | 1,819 | 1,856 | 1,786 | 1,845 | +5 | +0.3% | 40,700 |
| 2024/08/13 | 1,812 | 1,844 | 1,778 | 1,840 | +28 | +1.5% | 40,800 |
| 2024/08/09 | 1,839 | 1,864 | 1,778 | 1,812 | +13 | +0.7% | 50,000 |
| 2024/08/08 | 1,765 | 1,859 | 1,755 | 1,799 | +23 | +1.3% | 45,300 |
| 2024/08/07 | 1,770 | 1,872 | 1,681 | 1,776 | -6 | -0.3% | 26,000 |
| 2024/08/06 | 1,721 | 1,848 | 1,681 | 1,782 | +181 | +11.3% | 59,500 |
| 2024/08/05 | 1,764 | 1,788 | 1,600 | 1,601 | -296 | -15.6% | 65,000 |
| 2024/08/02 | 1,988 | 1,998 | 1,897 | 1,897 | -140 | -6.9% | 52,300 |
| 2024/08/01 | 2,109 | 2,109 | 2,029 | 2,037 | -122 | -5.7% | 40,100 |
| 2024/07/31 | 2,116 | 2,166 | 2,011 | 2,159 | +24 | +1.1% | 38,600 |
| 2024/07/30 | 2,154 | 2,245 | 2,042 | 2,135 | -28 | -1.3% | 69,500 |
| 2024/07/29 | 2,150 | 2,174 | 2,124 | 2,163 | +59 | +2.8% | 30,500 |
| 2024/07/26 | 2,100 | 2,151 | 2,100 | 2,104 | +13 | +0.6% | 32,800 |
| 2024/07/25 | 2,147 | 2,179 | 2,073 | 2,091 | -93 | -4.3% | 38,100 |
| 2024/07/24 | 2,257 | 2,265 | 2,182 | 2,184 | -79 | -3.5% | 29,000 |
| 2024/07/23 | 2,271 | 2,298 | 2,251 | 2,263 | -12 | -0.5% | 18,400 |
| 2024/07/22 | 2,350 | 2,350 | 2,262 | 2,275 | -6 | -0.3% | 45,100 |
| 2024/07/19 | 2,300 | 2,318 | 2,264 | 2,281 | -22 | -1% | 25,900 |
| 2024/07/18 | 2,361 | 2,368 | 2,303 | 2,303 | -60 | -2.5% | 20,300 |
201～
250
件表示中 / 7003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 | 211,900円 | +0.3% | +1.6% | 2.83% | 11.97倍 | 1.43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 |
| マースＧＨＤ | 288,700円 | -11.2% | -12.1% | 5.20% | 6.83倍 | 0.68倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| アネスト岩田 | 155,900円 | +6.6% | -6.0% | 5.32% | 14.78倍 | 1.31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 |
| イワキポンプ | 277,700円 | +5.9% | +1.3% | 2.74% | 12.85倍 | 1.62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 |
| 酉島製 | 214,300円 | +2.9% | +27.8% | 2.89% | 13.22倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
