アネスト岩田の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,105 | 1,108 | 1,096 | 1,102 | +9 | +0.8% | 20,900 |
| 2025/05/01 | 1,088 | 1,115 | 1,084 | 1,093 | -19 | -1.7% | 44,300 |
| 2025/04/30 | 1,118 | 1,118 | 1,098 | 1,112 | -10 | -0.9% | 23,400 |
| 2025/04/28 | 1,118 | 1,123 | 1,113 | 1,122 | +12 | +1.1% | 22,100 |
| 2025/04/25 | 1,108 | 1,116 | 1,105 | 1,110 | +2 | +0.2% | 24,900 |
| 2025/04/24 | 1,128 | 1,128 | 1,101 | 1,108 | -8 | -0.7% | 19,700 |
| 2025/04/23 | 1,131 | 1,131 | 1,113 | 1,116 | +6 | +0.5% | 40,100 |
| 2025/04/22 | 1,102 | 1,110 | 1,097 | 1,110 | +15 | +1.4% | 31,800 |
| 2025/04/21 | 1,100 | 1,105 | 1,091 | 1,095 | -3 | -0.3% | 21,700 |
| 2025/04/18 | 1,076 | 1,098 | 1,076 | 1,098 | +26 | +2.4% | 29,600 |
| 2025/04/17 | 1,062 | 1,072 | 1,056 | 1,072 | ±0 | ±0% | 39,600 |
| 2025/04/16 | 1,077 | 1,077 | 1,057 | 1,072 | -5 | -0.5% | 45,200 |
| 2025/04/15 | 1,076 | 1,083 | 1,070 | 1,077 | +6 | +0.6% | 34,300 |
| 2025/04/14 | 1,071 | 1,076 | 1,059 | 1,071 | +15 | +1.4% | 42,400 |
| 2025/04/11 | 1,051 | 1,056 | 1,016 | 1,056 | -16 | -1.5% | 53,000 |
| 2025/04/10 | 1,101 | 1,101 | 1,063 | 1,072 | +53 | +5.2% | 58,900 |
| 2025/04/09 | 1,032 | 1,032 | 1,003 | 1,019 | -28 | -2.7% | 71,300 |
| 2025/04/08 | 1,060 | 1,075 | 1,037 | 1,047 | +31 | +3.1% | 80,700 |
| 2025/04/07 | 1,013 | 1,026 | 980 | 1,016 | -63 | -5.8% | 129,600 |
| 2025/04/04 | 1,079 | 1,079 | 1,044 | 1,079 | -23 | -2.1% | 115,300 |
| 2025/04/03 | 1,097 | 1,102 | 1,086 | 1,102 | -24 | -2.1% | 98,100 |
| 2025/04/02 | 1,157 | 1,162 | 1,125 | 1,126 | -15 | -1.3% | 52,700 |
| 2025/04/01 | 1,159 | 1,159 | 1,137 | 1,141 | -1 | -0.1% | 55,300 |
| 2025/03/31 | 1,176 | 1,176 | 1,142 | 1,142 | -45 | -3.8% | 67,500 |
| 2025/03/28 | 1,203 | 1,204 | 1,186 | 1,187 | -36 | -2.9% | 54,000 |
| 2025/03/27 | 1,210 | 1,227 | 1,208 | 1,223 | +5 | +0.4% | 86,600 |
| 2025/03/26 | 1,209 | 1,218 | 1,199 | 1,218 | +10 | +0.8% | 107,200 |
| 2025/03/25 | 1,206 | 1,214 | 1,200 | 1,208 | +7 | +0.6% | 38,300 |
| 2025/03/24 | 1,235 | 1,237 | 1,201 | 1,201 | -50 | -4% | 75,200 |
| 2025/03/21 | 1,211 | 1,251 | 1,202 | 1,251 | +28 | +2.3% | 108,000 |
| 2025/03/19 | 1,229 | 1,230 | 1,219 | 1,223 | -9 | -0.7% | 71,800 |
| 2025/03/18 | 1,235 | 1,247 | 1,227 | 1,232 | -2 | -0.2% | 69,100 |
| 2025/03/17 | 1,236 | 1,236 | 1,223 | 1,234 | +7 | +0.6% | 44,300 |
| 2025/03/14 | 1,210 | 1,230 | 1,205 | 1,227 | +2 | +0.2% | 69,800 |
| 2025/03/13 | 1,224 | 1,231 | 1,216 | 1,225 | -7 | -0.6% | 45,600 |
| 2025/03/12 | 1,221 | 1,235 | 1,218 | 1,232 | -1 | -0.1% | 55,200 |
| 2025/03/11 | 1,220 | 1,236 | 1,217 | 1,233 | -9 | -0.7% | 40,100 |
| 2025/03/10 | 1,222 | 1,242 | 1,216 | 1,242 | +21 | +1.7% | 71,500 |
| 2025/03/07 | 1,242 | 1,243 | 1,215 | 1,221 | -29 | -2.3% | 80,500 |
| 2025/03/06 | 1,261 | 1,267 | 1,246 | 1,250 | -1 | -0.1% | 44,800 |
| 2025/03/05 | 1,252 | 1,257 | 1,237 | 1,251 | -1 | -0.1% | 47,000 |
| 2025/03/04 | 1,252 | 1,258 | 1,238 | 1,252 | +1 | +0.1% | 63,100 |
| 2025/03/03 | 1,248 | 1,255 | 1,235 | 1,251 | +31 | +2.5% | 48,600 |
| 2025/02/28 | 1,221 | 1,224 | 1,206 | 1,220 | -6 | -0.5% | 57,000 |
| 2025/02/27 | 1,225 | 1,234 | 1,219 | 1,226 | +6 | +0.5% | 24,000 |
| 2025/02/26 | 1,254 | 1,261 | 1,216 | 1,220 | -34 | -2.7% | 48,900 |
| 2025/02/25 | 1,260 | 1,260 | 1,225 | 1,254 | +13 | +1% | 35,100 |
| 2025/02/21 | 1,235 | 1,247 | 1,220 | 1,241 | ±0 | ±0% | 33,200 |
| 2025/02/20 | 1,261 | 1,261 | 1,233 | 1,241 | -23 | -1.8% | 49,600 |
| 2025/02/19 | 1,290 | 1,290 | 1,257 | 1,264 | -31 | -2.4% | 29,700 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「アネスト岩田」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 |
|---|---|---|---|---|---|---|---|---|
| アネスト岩田 | 110,200円 | +2.0% | -11.1% | 4.08% | 9.85倍 | 0.92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 |
| 平田機工 | 149,500円 | +7.4% | -0.9% | 2.68% | 10.89倍 | 0.68倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| 帝国電機 | 282,500円 | +1.6% | +4.6% | 3.40% | 14.13倍 | 1.39倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 荏原実業 | 355,000円 | +6.7% | +4.7% | 3.38% | 12.77倍 | 1.80倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 新東工 | 82,700円 | +27.3% | -56.1% | 5.32% | 21.69倍 | 0.36倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
市場注目の銘柄
チャート関連のコラム
