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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,284 | 1,295 | 1,280 | 1,295 | +11 | +0.9% | 22,600 |
| 2025/02/17 | 1,319 | 1,321 | 1,282 | 1,284 | -15 | -1.2% | 60,100 |
| 2025/02/14 | 1,310 | 1,310 | 1,286 | 1,299 | +8 | +0.6% | 89,200 |
| 2025/02/13 | 1,278 | 1,303 | 1,275 | 1,291 | +27 | +2.1% | 113,400 |
| 2025/02/12 | 1,269 | 1,276 | 1,252 | 1,264 | -65 | -4.9% | 143,500 |
| 2025/02/10 | 1,365 | 1,365 | 1,329 | 1,329 | -18 | -1.3% | 45,000 |
| 2025/02/07 | 1,362 | 1,363 | 1,340 | 1,347 | -12 | -0.9% | 30,500 |
| 2025/02/06 | 1,326 | 1,359 | 1,322 | 1,359 | +31 | +2.3% | 40,500 |
| 2025/02/05 | 1,330 | 1,336 | 1,320 | 1,328 | +6 | +0.5% | 30,600 |
| 2025/02/04 | 1,347 | 1,347 | 1,322 | 1,322 | +5 | +0.4% | 32,400 |
| 2025/02/03 | 1,343 | 1,343 | 1,314 | 1,317 | -38 | -2.8% | 54,900 |
| 2025/01/31 | 1,352 | 1,355 | 1,346 | 1,355 | -6 | -0.4% | 11,100 |
| 2025/01/30 | 1,350 | 1,366 | 1,345 | 1,361 | +11 | +0.8% | 36,900 |
| 2025/01/29 | 1,362 | 1,364 | 1,350 | 1,350 | -4 | -0.3% | 29,000 |
| 2025/01/28 | 1,354 | 1,365 | 1,350 | 1,354 | -5 | -0.4% | 30,800 |
| 2025/01/27 | 1,355 | 1,359 | 1,341 | 1,359 | +20 | +1.5% | 54,000 |
| 2025/01/24 | 1,337 | 1,349 | 1,337 | 1,339 | -3 | -0.2% | 28,100 |
| 2025/01/23 | 1,355 | 1,357 | 1,337 | 1,342 | -14 | -1% | 37,100 |
| 2025/01/22 | 1,308 | 1,366 | 1,303 | 1,356 | +53 | +4.1% | 93,400 |
| 2025/01/21 | 1,313 | 1,313 | 1,294 | 1,303 | +2 | +0.2% | 51,100 |
| 2025/01/20 | 1,320 | 1,320 | 1,300 | 1,301 | -6 | -0.5% | 48,600 |
| 2025/01/17 | 1,305 | 1,311 | 1,298 | 1,307 | -7 | -0.5% | 60,800 |
| 2025/01/16 | 1,319 | 1,321 | 1,310 | 1,314 | -6 | -0.5% | 46,000 |
| 2025/01/15 | 1,312 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 43,400 |
| 2025/01/14 | 1,326 | 1,326 | 1,306 | 1,320 | -14 | -1% | 74,600 |
| 2025/01/10 | 1,348 | 1,352 | 1,333 | 1,334 | -14 | -1% | 31,000 |
| 2025/01/09 | 1,343 | 1,359 | 1,341 | 1,348 | -1 | -0.1% | 39,900 |
| 2025/01/08 | 1,347 | 1,357 | 1,341 | 1,349 | -8 | -0.6% | 37,600 |
| 2025/01/07 | 1,378 | 1,378 | 1,357 | 1,357 | -16 | -1.2% | 50,300 |
| 2025/01/06 | 1,447 | 1,447 | 1,373 | 1,373 | -68 | -4.7% | 78,100 |
| 2024/12/30 | 1,450 | 1,460 | 1,435 | 1,441 | +6 | +0.4% | 60,700 |
| 2024/12/27 | 1,433 | 1,453 | 1,418 | 1,435 | +19 | +1.3% | 82,300 |
| 2024/12/26 | 1,391 | 1,416 | 1,389 | 1,416 | +17 | +1.2% | 64,100 |
| 2024/12/25 | 1,411 | 1,411 | 1,384 | 1,399 | -3 | -0.2% | 31,600 |
| 2024/12/24 | 1,420 | 1,420 | 1,400 | 1,402 | -24 | -1.7% | 23,400 |
| 2024/12/23 | 1,438 | 1,438 | 1,374 | 1,426 | -12 | -0.8% | 48,800 |
| 2024/12/20 | 1,389 | 1,454 | 1,388 | 1,438 | +20 | +1.4% | 96,000 |
| 2024/12/19 | 1,400 | 1,426 | 1,389 | 1,418 | +1 | +0.1% | 33,100 |
| 2024/12/18 | 1,442 | 1,442 | 1,410 | 1,417 | -25 | -1.7% | 35,000 |
| 2024/12/17 | 1,477 | 1,477 | 1,442 | 1,442 | -22 | -1.5% | 29,400 |
| 2024/12/16 | 1,490 | 1,494 | 1,459 | 1,464 | -11 | -0.7% | 42,700 |
| 2024/12/13 | 1,461 | 1,475 | 1,442 | 1,475 | +11 | +0.8% | 124,100 |
| 2024/12/12 | 1,486 | 1,499 | 1,456 | 1,464 | ±0 | ±0% | 110,100 |
| 2024/12/11 | 1,451 | 1,468 | 1,442 | 1,464 | +18 | +1.2% | 65,700 |
| 2024/12/10 | 1,460 | 1,460 | 1,444 | 1,446 | +1 | +0.1% | 58,100 |
| 2024/12/09 | 1,451 | 1,453 | 1,430 | 1,445 | -8 | -0.6% | 61,600 |
| 2024/12/06 | 1,435 | 1,469 | 1,435 | 1,453 | +18 | +1.3% | 59,100 |
| 2024/12/05 | 1,434 | 1,440 | 1,427 | 1,435 | +15 | +1.1% | 35,900 |
| 2024/12/04 | 1,457 | 1,461 | 1,407 | 1,420 | -15 | -1% | 45,500 |
| 2024/12/03 | 1,397 | 1,441 | 1,397 | 1,435 | +27 | +1.9% | 59,200 |
51～
100
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
