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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,409 | 1,413 | 1,395 | 1,395 | -14 | -1% | 35,400 |
| 2024/11/28 | 1,414 | 1,420 | 1,403 | 1,409 | -5 | -0.4% | 32,400 |
| 2024/11/27 | 1,460 | 1,460 | 1,404 | 1,414 | -46 | -3.2% | 40,400 |
| 2024/11/26 | 1,478 | 1,481 | 1,451 | 1,460 | -18 | -1.2% | 38,800 |
| 2024/11/25 | 1,518 | 1,518 | 1,472 | 1,478 | -17 | -1.1% | 62,500 |
| 2024/11/22 | 1,492 | 1,506 | 1,487 | 1,495 | +3 | +0.2% | 30,400 |
| 2024/11/21 | 1,507 | 1,509 | 1,489 | 1,492 | -2 | -0.1% | 24,200 |
| 2024/11/20 | 1,500 | 1,509 | 1,494 | 1,494 | -5 | -0.3% | 36,400 |
| 2024/11/19 | 1,478 | 1,499 | 1,478 | 1,499 | +16 | +1.1% | 54,400 |
| 2024/11/18 | 1,469 | 1,490 | 1,469 | 1,483 | ±0 | ±0% | 55,400 |
| 2024/11/15 | 1,499 | 1,505 | 1,483 | 1,483 | +12 | +0.8% | 72,400 |
| 2024/11/14 | 1,500 | 1,518 | 1,471 | 1,471 | -19 | -1.3% | 62,400 |
| 2024/11/13 | 1,477 | 1,509 | 1,472 | 1,490 | +24 | +1.6% | 85,800 |
| 2024/11/12 | 1,429 | 1,490 | 1,428 | 1,466 | +26 | +1.8% | 85,700 |
| 2024/11/11 | 1,437 | 1,446 | 1,425 | 1,440 | +3 | +0.2% | 63,800 |
| 2024/11/08 | 1,465 | 1,466 | 1,437 | 1,437 | -22 | -1.5% | 73,100 |
| 2024/11/07 | 1,433 | 1,465 | 1,433 | 1,459 | +44 | +3.1% | 96,100 |
| 2024/11/06 | 1,426 | 1,437 | 1,407 | 1,415 | -9 | -0.6% | 80,900 |
| 2024/11/05 | 1,431 | 1,431 | 1,397 | 1,424 | +23 | +1.6% | 95,600 |
| 2024/11/01 | 1,405 | 1,410 | 1,394 | 1,401 | -15 | -1.1% | 55,100 |
| 2024/10/31 | 1,408 | 1,425 | 1,402 | 1,416 | +8 | +0.6% | 42,000 |
| 2024/10/30 | 1,404 | 1,422 | 1,396 | 1,408 | +18 | +1.3% | 337,600 |
| 2024/10/29 | 1,405 | 1,408 | 1,383 | 1,390 | +1 | +0.1% | 44,000 |
| 2024/10/28 | 1,380 | 1,397 | 1,379 | 1,389 | +11 | +0.8% | 69,200 |
| 2024/10/25 | 1,410 | 1,410 | 1,371 | 1,378 | -2 | -0.1% | 58,900 |
| 2024/10/24 | 1,373 | 1,390 | 1,320 | 1,380 | +2 | +0.1% | 47,900 |
| 2024/10/23 | 1,405 | 1,408 | 1,378 | 1,378 | -37 | -2.6% | 51,800 |
| 2024/10/22 | 1,424 | 1,436 | 1,406 | 1,415 | -9 | -0.6% | 39,600 |
| 2024/10/21 | 1,431 | 1,438 | 1,420 | 1,424 | +6 | +0.4% | 69,400 |
| 2024/10/18 | 1,440 | 1,441 | 1,418 | 1,418 | -12 | -0.8% | 53,500 |
| 2024/10/17 | 1,424 | 1,436 | 1,414 | 1,430 | +26 | +1.9% | 60,800 |
| 2024/10/16 | 1,405 | 1,420 | 1,399 | 1,404 | -16 | -1.1% | 55,300 |
| 2024/10/15 | 1,421 | 1,434 | 1,406 | 1,420 | +17 | +1.2% | 75,500 |
| 2024/10/11 | 1,422 | 1,430 | 1,403 | 1,403 | -12 | -0.8% | 79,000 |
| 2024/10/10 | 1,412 | 1,421 | 1,400 | 1,415 | +20 | +1.4% | 84,100 |
| 2024/10/09 | 1,399 | 1,403 | 1,390 | 1,395 | +16 | +1.2% | 66,900 |
| 2024/10/08 | 1,390 | 1,400 | 1,378 | 1,379 | -21 | -1.5% | 57,200 |
| 2024/10/07 | 1,417 | 1,417 | 1,391 | 1,400 | +13 | +0.9% | 64,100 |
| 2024/10/04 | 1,388 | 1,398 | 1,371 | 1,387 | -1 | -0.1% | 76,500 |
| 2024/10/03 | 1,394 | 1,408 | 1,385 | 1,388 | +24 | +1.8% | 62,600 |
| 2024/10/02 | 1,369 | 1,381 | 1,359 | 1,364 | -6 | -0.4% | 51,600 |
| 2024/10/01 | 1,348 | 1,383 | 1,346 | 1,370 | +39 | +2.9% | 55,400 |
| 2024/09/30 | 1,313 | 1,336 | 1,311 | 1,331 | -11 | -0.8% | 59,100 |
| 2024/09/27 | 1,360 | 1,360 | 1,333 | 1,342 | -21 | -1.5% | 48,800 |
| 2024/09/26 | 1,351 | 1,369 | 1,340 | 1,363 | +28 | +2.1% | 91,500 |
| 2024/09/25 | 1,308 | 1,338 | 1,305 | 1,335 | -3 | -0.2% | 69,400 |
| 2024/09/24 | 1,371 | 1,375 | 1,331 | 1,338 | -15 | -1.1% | 54,100 |
| 2024/09/20 | 1,368 | 1,375 | 1,340 | 1,353 | +15 | +1.1% | 102,400 |
| 2024/09/19 | 1,349 | 1,359 | 1,338 | 1,338 | +7 | +0.5% | 73,400 |
| 2024/09/18 | 1,309 | 1,342 | 1,305 | 1,331 | +48 | +3.7% | 122,200 |
101～
150
件表示中 / 3691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 | 109,300円 | +2.0% | -11.1% | 4.12% | 9.77倍 | 0.91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 |
| 帝国電機 | 280,700円 | +1.6% | +4.6% | 3.42% | 14.04倍 | 1.38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 | 356,500円 | +6.7% | +4.7% | 3.37% | 12.83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 | 82,200円 | +27.3% | -56.1% | 5.35% | 21.56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 |
| 巴工業 | 135,900円 | +9.4% | +4.7% | 3.63% | 11.24倍 | 1.03倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
市場注目の銘柄
チャート関連のコラム
