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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
51～
100
件表示中 / 3735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 | 142,100円 | +6.6% | -6.0% | 5.84% | 13.47倍 | 1.19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 |
| アイダ | 90,100円 | +2.6% | +7.9% | 4.11% | 11.77倍 | 0.59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 |
| 酉島製 | 205,100円 | +2.9% | +27.8% | 3.02% | 12.63倍 | 0.97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 |
| ソディック | 102,600円 | +5.1% | +4.8% | 2.83% | 17.92倍 | 0.62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 |
| ＡＩＲＭＡＮ | 185,200円 | +0.3% | +1.6% | 3.24% | 10.46倍 | 1.25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
