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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,929 | 1,959 | 1,924 | 1,954 | +30 | +1.6% | 46,400 |
| 2024/04/22 | 1,900 | 1,934 | 1,899 | 1,924 | +63 | +3.4% | 52,000 |
| 2024/04/19 | 1,879 | 1,879 | 1,846 | 1,861 | -35 | -1.8% | 58,300 |
| 2024/04/18 | 1,850 | 1,902 | 1,848 | 1,896 | +45 | +2.4% | 29,900 |
| 2024/04/17 | 1,864 | 1,880 | 1,832 | 1,851 | +1 | +0.1% | 35,400 |
| 2024/04/16 | 1,861 | 1,863 | 1,830 | 1,850 | -40 | -2.1% | 43,800 |
| 2024/04/15 | 1,875 | 1,895 | 1,864 | 1,890 | -17 | -0.9% | 29,900 |
| 2024/04/12 | 1,911 | 1,929 | 1,901 | 1,907 | ±0 | ±0% | 24,400 |
| 2024/04/11 | 1,907 | 1,937 | 1,893 | 1,907 | -18 | -0.9% | 19,600 |
| 2024/04/10 | 1,921 | 1,937 | 1,921 | 1,925 | +5 | +0.3% | 26,100 |
| 2024/04/09 | 1,931 | 1,942 | 1,909 | 1,920 | -8 | -0.4% | 23,600 |
| 2024/04/08 | 1,926 | 1,942 | 1,909 | 1,928 | +20 | +1% | 32,400 |
| 2024/04/05 | 1,891 | 1,910 | 1,881 | 1,908 | +2 | +0.1% | 32,500 |
| 2024/04/04 | 1,894 | 1,922 | 1,885 | 1,906 | ±0 | ±0% | 39,700 |
| 2024/04/03 | 1,884 | 1,930 | 1,865 | 1,906 | +12 | +0.6% | 43,400 |
| 2024/04/02 | 1,972 | 1,983 | 1,889 | 1,894 | -70 | -3.6% | 58,100 |
| 2024/04/01 | 2,028 | 2,031 | 1,964 | 1,964 | -52 | -2.6% | 46,600 |
| 2024/03/29 | 1,975 | 2,027 | 1,964 | 2,016 | +41 | +2.1% | 66,400 |
| 2024/03/28 | 1,992 | 2,010 | 1,961 | 1,975 | -37 | -1.8% | 53,300 |
| 2024/03/27 | 2,001 | 2,029 | 1,986 | 2,012 | +19 | +1% | 57,100 |
| 2024/03/26 | 1,970 | 2,001 | 1,965 | 1,993 | +13 | +0.7% | 46,700 |
| 2024/03/25 | 1,983 | 2,016 | 1,980 | 1,980 | -13 | -0.7% | 48,100 |
| 2024/03/22 | 2,002 | 2,008 | 1,971 | 1,993 | -9 | -0.4% | 73,900 |
| 2024/03/21 | 2,022 | 2,030 | 2,000 | 2,002 | -2 | -0.1% | 56,000 |
| 2024/03/19 | 2,012 | 2,048 | 1,987 | 2,004 | -37 | -1.8% | 77,300 |
| 2024/03/18 | 2,020 | 2,051 | 2,010 | 2,041 | +33 | +1.6% | 100,200 |
| 2024/03/15 | 1,961 | 2,117 | 1,961 | 2,008 | +37 | +1.9% | 723,200 |
| 2024/03/14 | 1,941 | 1,977 | 1,896 | 1,971 | +46 | +2.4% | 95,100 |
| 2024/03/13 | 1,984 | 1,985 | 1,915 | 1,925 | -42 | -2.1% | 130,100 |
| 2024/03/12 | 1,928 | 1,984 | 1,873 | 1,967 | +15 | +0.8% | 143,900 |
| 2024/03/11 | 2,025 | 2,039 | 1,932 | 1,952 | -123 | -5.9% | 124,400 |
| 2024/03/08 | 2,062 | 2,114 | 2,051 | 2,075 | -33 | -1.6% | 168,700 |
| 2024/03/07 | 2,238 | 2,238 | 2,108 | 2,108 | -118 | -5.3% | 120,400 |
| 2024/03/06 | 2,246 | 2,258 | 2,195 | 2,226 | -8 | -0.4% | 86,000 |
| 2024/03/05 | 2,240 | 2,265 | 2,213 | 2,234 | -15 | -0.7% | 100,800 |
| 2024/03/04 | 2,280 | 2,286 | 2,211 | 2,249 | -49 | -2.1% | 93,800 |
| 2024/03/01 | 2,353 | 2,353 | 2,269 | 2,298 | -90 | -3.8% | 84,600 |
| 2024/02/29 | 2,358 | 2,403 | 2,358 | 2,388 | +30 | +1.3% | 73,100 |
| 2024/02/28 | 2,388 | 2,437 | 2,351 | 2,358 | -30 | -1.3% | 73,100 |
| 2024/02/27 | 2,359 | 2,413 | 2,356 | 2,388 | +33 | +1.4% | 54,700 |
| 2024/02/26 | 2,400 | 2,421 | 2,355 | 2,355 | -48 | -2% | 63,900 |
| 2024/02/22 | 2,470 | 2,478 | 2,391 | 2,403 | -17 | -0.7% | 56,600 |
| 2024/02/21 | 2,442 | 2,472 | 2,413 | 2,420 | -35 | -1.4% | 62,600 |
| 2024/02/20 | 2,493 | 2,528 | 2,450 | 2,455 | -38 | -1.5% | 63,400 |
| 2024/02/19 | 2,624 | 2,624 | 2,460 | 2,493 | -126 | -4.8% | 108,000 |
| 2024/02/16 | 2,608 | 2,645 | 2,568 | 2,619 | +60 | +2.3% | 95,000 |
| 2024/02/15 | 2,480 | 2,563 | 2,431 | 2,559 | +104 | +4.2% | 68,100 |
| 2024/02/14 | 2,517 | 2,530 | 2,414 | 2,455 | -69 | -2.7% | 86,300 |
| 2024/02/13 | 2,489 | 2,530 | 2,467 | 2,524 | +61 | +2.5% | 77,300 |
| 2024/02/09 | 2,452 | 2,511 | 2,450 | 2,463 | +3 | +0.1% | 46,200 |
251～
300
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
