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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,404 | 1,414 | 1,385 | 1,392 | -5 | -0.4% | 86,400 |
| 2025/06/06 | 1,401 | 1,408 | 1,394 | 1,397 | -7 | -0.5% | 54,400 |
| 2025/06/05 | 1,415 | 1,422 | 1,397 | 1,404 | -12 | -0.8% | 81,600 |
| 2025/06/04 | 1,409 | 1,418 | 1,403 | 1,416 | +14 | +1% | 102,500 |
| 2025/06/03 | 1,393 | 1,404 | 1,384 | 1,402 | +5 | +0.4% | 126,600 |
| 2025/06/02 | 1,388 | 1,407 | 1,388 | 1,397 | -15 | -1.1% | 94,800 |
| 2025/05/30 | 1,409 | 1,419 | 1,399 | 1,412 | -4 | -0.3% | 197,000 |
| 2025/05/29 | 1,407 | 1,416 | 1,395 | 1,416 | +22 | +1.6% | 169,900 |
| 2025/05/28 | 1,414 | 1,421 | 1,390 | 1,394 | -9 | -0.6% | 158,000 |
| 2025/05/27 | 1,399 | 1,411 | 1,393 | 1,403 | +2 | +0.1% | 72,200 |
| 2025/05/26 | 1,406 | 1,416 | 1,399 | 1,401 | -3 | -0.2% | 91,400 |
| 2025/05/23 | 1,410 | 1,410 | 1,398 | 1,404 | +8 | +0.6% | 62,400 |
| 2025/05/22 | 1,422 | 1,422 | 1,394 | 1,396 | -37 | -2.6% | 82,500 |
| 2025/05/21 | 1,420 | 1,439 | 1,418 | 1,433 | +13 | +0.9% | 62,500 |
| 2025/05/20 | 1,427 | 1,465 | 1,420 | 1,420 | -7 | -0.5% | 118,100 |
| 2025/05/19 | 1,430 | 1,435 | 1,416 | 1,427 | -3 | -0.2% | 91,200 |
| 2025/05/16 | 1,461 | 1,461 | 1,412 | 1,430 | -28 | -1.9% | 92,700 |
| 2025/05/15 | 1,463 | 1,485 | 1,454 | 1,458 | -8 | -0.5% | 75,700 |
| 2025/05/14 | 1,436 | 1,486 | 1,432 | 1,466 | +31 | +2.2% | 137,800 |
| 2025/05/13 | 1,450 | 1,487 | 1,421 | 1,435 | +32 | +2.3% | 348,600 |
| 2025/05/12 | 1,403 | 1,403 | 1,403 | 1,403 | +300 | +27.2% | 142,000 |
| 2025/05/09 | 1,113 | 1,113 | 1,100 | 1,103 | +4 | +0.4% | 37,200 |
| 2025/05/08 | 1,113 | 1,113 | 1,084 | 1,099 | -7 | -0.6% | 26,700 |
| 2025/05/07 | 1,110 | 1,110 | 1,096 | 1,106 | +4 | +0.4% | 35,000 |
| 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 |
51～
100
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 | 313,500円 | -11.2% | -12.1% | 4.78% | 7.41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 | 155,900円 | +1.8% | -51.2% | 3.46% | 19.12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 | 95,000円 | +2.6% | +7.9% | 3.89% | 12.28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 | 207,500円 | +0.3% | +1.6% | 2.89% | 11.72倍 | 1.40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
