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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,560 | 1,567 | 1,554 | 1,563 | +6 | +0.4% | 40,500 |
| 2025/08/19 | 1,568 | 1,568 | 1,553 | 1,557 | -3 | -0.2% | 53,200 |
| 2025/08/18 | 1,545 | 1,560 | 1,539 | 1,560 | +16 | +1% | 111,500 |
| 2025/08/15 | 1,532 | 1,544 | 1,520 | 1,544 | +4 | +0.3% | 83,300 |
| 2025/08/14 | 1,555 | 1,555 | 1,531 | 1,540 | -15 | -1% | 76,200 |
| 2025/08/13 | 1,578 | 1,578 | 1,555 | 1,555 | -14 | -0.9% | 72,800 |
| 2025/08/12 | 1,558 | 1,576 | 1,541 | 1,569 | -8 | -0.5% | 153,200 |
| 2025/08/08 | 1,582 | 1,593 | 1,577 | 1,577 | -8 | -0.5% | 87,800 |
| 2025/08/07 | 1,580 | 1,597 | 1,576 | 1,585 | -9 | -0.6% | 99,200 |
| 2025/08/06 | 1,590 | 1,602 | 1,587 | 1,594 | +11 | +0.7% | 72,600 |
| 2025/08/05 | 1,580 | 1,594 | 1,570 | 1,583 | +8 | +0.5% | 69,200 |
| 2025/08/04 | 1,561 | 1,584 | 1,554 | 1,575 | -8 | -0.5% | 82,900 |
| 2025/08/01 | 1,579 | 1,596 | 1,571 | 1,583 | +11 | +0.7% | 59,100 |
| 2025/07/31 | 1,564 | 1,584 | 1,555 | 1,572 | +8 | +0.5% | 51,300 |
| 2025/07/30 | 1,556 | 1,567 | 1,555 | 1,564 | -1 | -0.1% | 61,900 |
| 2025/07/29 | 1,555 | 1,569 | 1,553 | 1,565 | ±0 | ±0% | 67,900 |
| 2025/07/28 | 1,565 | 1,569 | 1,555 | 1,565 | +6 | +0.4% | 60,500 |
| 2025/07/25 | 1,553 | 1,561 | 1,545 | 1,559 | ±0 | ±0% | 66,400 |
| 2025/07/24 | 1,550 | 1,568 | 1,542 | 1,559 | +15 | +1% | 81,700 |
| 2025/07/23 | 1,530 | 1,550 | 1,523 | 1,544 | +31 | +2% | 117,900 |
| 2025/07/22 | 1,505 | 1,521 | 1,492 | 1,513 | +8 | +0.5% | 74,600 |
| 2025/07/18 | 1,500 | 1,508 | 1,496 | 1,505 | +12 | +0.8% | 55,500 |
| 2025/07/17 | 1,482 | 1,493 | 1,465 | 1,493 | +11 | +0.7% | 66,800 |
| 2025/07/16 | 1,467 | 1,492 | 1,464 | 1,482 | +15 | +1% | 50,700 |
| 2025/07/15 | 1,460 | 1,468 | 1,452 | 1,467 | +15 | +1% | 49,200 |
| 2025/07/14 | 1,450 | 1,460 | 1,446 | 1,452 | -3 | -0.2% | 43,100 |
| 2025/07/11 | 1,440 | 1,460 | 1,440 | 1,455 | +12 | +0.8% | 63,600 |
| 2025/07/10 | 1,443 | 1,449 | 1,436 | 1,443 | -1 | -0.1% | 98,500 |
| 2025/07/09 | 1,450 | 1,461 | 1,441 | 1,444 | +5 | +0.3% | 84,500 |
| 2025/07/08 | 1,425 | 1,448 | 1,419 | 1,439 | +13 | +0.9% | 106,300 |
| 2025/07/07 | 1,420 | 1,426 | 1,412 | 1,426 | +5 | +0.4% | 85,900 |
| 2025/07/04 | 1,428 | 1,430 | 1,420 | 1,421 | -2 | -0.1% | 49,000 |
| 2025/07/03 | 1,421 | 1,427 | 1,413 | 1,423 | -3 | -0.2% | 62,300 |
| 2025/07/02 | 1,418 | 1,439 | 1,409 | 1,426 | +7 | +0.5% | 118,500 |
| 2025/07/01 | 1,380 | 1,422 | 1,373 | 1,419 | +39 | +2.8% | 170,200 |
| 2025/06/30 | 1,372 | 1,401 | 1,364 | 1,380 | -22 | -1.6% | 163,100 |
| 2025/06/27 | 1,387 | 1,402 | 1,386 | 1,402 | +18 | +1.3% | 84,500 |
| 2025/06/26 | 1,383 | 1,391 | 1,373 | 1,384 | +11 | +0.8% | 102,800 |
| 2025/06/25 | 1,378 | 1,378 | 1,360 | 1,373 | -5 | -0.4% | 96,700 |
| 2025/06/24 | 1,378 | 1,385 | 1,370 | 1,378 | +23 | +1.7% | 84,900 |
| 2025/06/23 | 1,365 | 1,365 | 1,349 | 1,355 | -20 | -1.5% | 71,800 |
| 2025/06/20 | 1,372 | 1,386 | 1,370 | 1,375 | +1 | +0.1% | 113,500 |
| 2025/06/19 | 1,392 | 1,392 | 1,369 | 1,374 | -18 | -1.3% | 54,600 |
| 2025/06/18 | 1,375 | 1,392 | 1,373 | 1,392 | +3 | +0.2% | 49,800 |
| 2025/06/17 | 1,378 | 1,394 | 1,373 | 1,389 | +18 | +1.3% | 59,100 |
| 2025/06/16 | 1,386 | 1,389 | 1,364 | 1,371 | -4 | -0.3% | 63,000 |
| 2025/06/13 | 1,394 | 1,394 | 1,368 | 1,375 | -20 | -1.4% | 125,700 |
| 2025/06/12 | 1,416 | 1,432 | 1,395 | 1,395 | -32 | -2.2% | 65,800 |
| 2025/06/11 | 1,420 | 1,428 | 1,409 | 1,427 | +29 | +2.1% | 109,000 |
| 2025/06/10 | 1,390 | 1,401 | 1,390 | 1,398 | +6 | +0.4% | 79,700 |
1～
50
件表示中 / 3766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 | 156,300円 | +6.6% | -6.0% | 5.31% | 14.82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 |
| マースＧＨＤ | 314,500円 | -11.2% | -12.1% | 4.77% | 7.44倍 | 0.74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 |
| オプトラン | 154,800円 | +1.8% | -51.2% | 3.49% | 18.99倍 | 1.18倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| アイダ | 94,900円 | +2.6% | +7.9% | 3.90% | 12.27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 |
| ＡＩＲＭＡＮ | 206,100円 | +0.3% | +1.6% | 2.91% | 11.64倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
