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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 953 | 968 | 953 | 961 | +14 | +1.5% | 34,700 |
| 2022/08/25 | 948 | 956 | 943 | 947 | -5 | -0.5% | 40,100 |
| 2022/08/24 | 945 | 959 | 943 | 952 | +2 | +0.2% | 53,500 |
| 2022/08/23 | 956 | 960 | 950 | 950 | -12 | -1.2% | 22,600 |
| 2022/08/22 | 955 | 965 | 950 | 962 | -1 | -0.1% | 25,500 |
| 2022/08/19 | 972 | 972 | 961 | 963 | -3 | -0.3% | 36,200 |
| 2022/08/18 | 954 | 972 | 935 | 966 | +6 | +0.6% | 38,000 |
| 2022/08/17 | 963 | 973 | 958 | 960 | ±0 | ±0% | 54,500 |
| 2022/08/16 | 955 | 965 | 948 | 960 | ±0 | ±0% | 62,300 |
| 2022/08/15 | 960 | 963 | 952 | 960 | -1 | -0.1% | 34,800 |
| 2022/08/12 | 946 | 973 | 942 | 961 | +10 | +1.1% | 74,700 |
| 2022/08/10 | 950 | 960 | 942 | 951 | -13 | -1.3% | 101,800 |
| 2022/08/09 | 971 | 973 | 957 | 964 | -3 | -0.3% | 51,500 |
| 2022/08/08 | 974 | 975 | 964 | 967 | -6 | -0.6% | 40,700 |
| 2022/08/05 | 945 | 978 | 945 | 973 | +22 | +2.3% | 87,800 |
| 2022/08/04 | 955 | 955 | 943 | 951 | +8 | +0.8% | 38,700 |
| 2022/08/03 | 966 | 966 | 941 | 943 | -23 | -2.4% | 67,500 |
| 2022/08/02 | 980 | 980 | 966 | 966 | -14 | -1.4% | 61,000 |
| 2022/08/01 | 975 | 985 | 974 | 980 | +10 | +1% | 56,900 |
| 2022/07/29 | 981 | 981 | 968 | 970 | -11 | -1.1% | 30,800 |
| 2022/07/28 | 969 | 985 | 964 | 981 | +19 | +2% | 76,400 |
| 2022/07/27 | 959 | 967 | 958 | 962 | +4 | +0.4% | 50,600 |
| 2022/07/26 | 948 | 960 | 948 | 958 | -2 | -0.2% | 51,800 |
| 2022/07/25 | 953 | 960 | 952 | 960 | +3 | +0.3% | 25,600 |
| 2022/07/22 | 954 | 964 | 954 | 957 | ±0 | ±0% | 50,000 |
| 2022/07/21 | 958 | 961 | 948 | 957 | -1 | -0.1% | 47,300 |
| 2022/07/20 | 960 | 963 | 957 | 958 | +10 | +1.1% | 59,500 |
| 2022/07/19 | 953 | 960 | 946 | 948 | +8 | +0.9% | 52,500 |
| 2022/07/15 | 945 | 948 | 936 | 940 | +3 | +0.3% | 56,900 |
| 2022/07/14 | 920 | 941 | 920 | 937 | +17 | +1.8% | 63,200 |
| 2022/07/13 | 916 | 924 | 916 | 920 | +19 | +2.1% | 68,700 |
| 2022/07/12 | 905 | 905 | 898 | 901 | -10 | -1.1% | 61,700 |
| 2022/07/11 | 908 | 921 | 901 | 911 | +12 | +1.3% | 109,900 |
| 2022/07/08 | 898 | 916 | 896 | 899 | +6 | +0.7% | 106,200 |
| 2022/07/07 | 897 | 902 | 888 | 893 | +4 | +0.4% | 96,800 |
| 2022/07/06 | 901 | 904 | 889 | 889 | -17 | -1.9% | 59,300 |
| 2022/07/05 | 905 | 915 | 905 | 906 | ±0 | ±0% | 62,500 |
| 2022/07/04 | 893 | 912 | 893 | 906 | +17 | +1.9% | 53,700 |
| 2022/07/01 | 906 | 911 | 883 | 889 | -17 | -1.9% | 62,500 |
| 2022/06/30 | 924 | 924 | 903 | 906 | -11 | -1.2% | 100,600 |
| 2022/06/29 | 906 | 920 | 900 | 917 | +13 | +1.4% | 188,200 |
| 2022/06/28 | 893 | 908 | 892 | 904 | +12 | +1.3% | 93,800 |
| 2022/06/27 | 899 | 902 | 885 | 892 | +7 | +0.8% | 48,700 |
| 2022/06/24 | 891 | 893 | 881 | 885 | -9 | -1% | 62,100 |
| 2022/06/23 | 883 | 904 | 883 | 894 | +11 | +1.2% | 57,000 |
| 2022/06/22 | 900 | 903 | 883 | 883 | -11 | -1.2% | 48,700 |
| 2022/06/21 | 888 | 898 | 887 | 894 | +21 | +2.4% | 72,800 |
| 2022/06/20 | 877 | 886 | 872 | 873 | +11 | +1.3% | 64,400 |
| 2022/06/17 | 860 | 870 | 851 | 862 | -13 | -1.5% | 54,000 |
| 2022/06/16 | 874 | 893 | 871 | 875 | +8 | +0.9% | 54,800 |
701～
750
件表示中 / 3736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 | 142,600円 | +6.6% | -6.0% | 5.82% | 13.52倍 | 1.20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 |
| 酉島製 | 207,100円 | +2.9% | +27.8% | 2.99% | 12.76倍 | 0.98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 |
| アイダ | 88,900円 | +2.6% | +7.9% | 4.16% | 11.61倍 | 0.58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 | 187,600円 | +0.3% | +1.6% | 3.20% | 10.59倍 | 1.26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 |
| ソディック | 100,000円 | +5.1% | +4.8% | 2.90% | 17.46倍 | 0.60倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
市場注目の銘柄
チャート関連のコラム
