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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,080 | 1,081 | 1,065 | 1,075 | +10 | +0.9% | 107,400 |
2023/12/08 | 1,086 | 1,089 | 1,059 | 1,065 | -25 | -2.3% | 294,000 |
2023/12/07 | 1,085 | 1,095 | 1,076 | 1,090 | -10 | -0.9% | 128,600 |
2023/12/06 | 1,089 | 1,100 | 1,089 | 1,100 | +14 | +1.3% | 100,700 |
2023/12/05 | 1,093 | 1,096 | 1,085 | 1,086 | -7 | -0.6% | 110,300 |
2023/12/04 | 1,087 | 1,098 | 1,076 | 1,093 | ±0 | ±0% | 163,600 |
2023/12/01 | 1,099 | 1,103 | 1,089 | 1,093 | -1 | -0.1% | 120,200 |
2023/11/30 | 1,082 | 1,097 | 1,082 | 1,094 | +7 | +0.6% | 95,900 |
2023/11/29 | 1,081 | 1,092 | 1,068 | 1,087 | +4 | +0.4% | 158,700 |
2023/11/28 | 1,090 | 1,090 | 1,077 | 1,083 | -11 | -1% | 135,300 |
2023/11/27 | 1,100 | 1,108 | 1,093 | 1,094 | +3 | +0.3% | 74,700 |
2023/11/24 | 1,090 | 1,095 | 1,085 | 1,091 | +8 | +0.7% | 52,000 |
2023/11/22 | 1,083 | 1,094 | 1,079 | 1,083 | -11 | -1% | 55,700 |
2023/11/21 | 1,086 | 1,103 | 1,083 | 1,094 | +9 | +0.8% | 73,100 |
2023/11/20 | 1,110 | 1,118 | 1,085 | 1,085 | -25 | -2.3% | 77,600 |
2023/11/17 | 1,099 | 1,115 | 1,093 | 1,110 | +15 | +1.4% | 63,000 |
2023/11/16 | 1,125 | 1,125 | 1,094 | 1,095 | -31 | -2.8% | 80,500 |
2023/11/15 | 1,120 | 1,129 | 1,105 | 1,126 | +24 | +2.2% | 82,600 |
2023/11/14 | 1,110 | 1,111 | 1,093 | 1,102 | +2 | +0.2% | 69,700 |
2023/11/13 | 1,120 | 1,121 | 1,093 | 1,100 | -5 | -0.5% | 100,800 |
2023/11/10 | 1,121 | 1,126 | 1,081 | 1,105 | -31 | -2.7% | 270,000 |
2023/11/09 | 1,111 | 1,140 | 1,102 | 1,136 | +28 | +2.5% | 92,200 |
2023/11/08 | 1,146 | 1,148 | 1,106 | 1,108 | -45 | -3.9% | 102,100 |
2023/11/07 | 1,166 | 1,166 | 1,146 | 1,153 | -5 | -0.4% | 75,000 |
2023/11/06 | 1,153 | 1,166 | 1,146 | 1,158 | +35 | +3.1% | 89,600 |
2023/11/02 | 1,144 | 1,145 | 1,111 | 1,123 | -7 | -0.6% | 72,500 |
2023/11/01 | 1,135 | 1,141 | 1,123 | 1,130 | +16 | +1.4% | 106,500 |
2023/10/31 | 1,122 | 1,122 | 1,099 | 1,114 | +7 | +0.6% | 76,800 |
2023/10/30 | 1,124 | 1,124 | 1,098 | 1,107 | -24 | -2.1% | 323,000 |
2023/10/27 | 1,115 | 1,131 | 1,115 | 1,131 | +25 | +2.3% | 58,000 |
2023/10/26 | 1,120 | 1,130 | 1,100 | 1,106 | -15 | -1.3% | 60,800 |
2023/10/25 | 1,121 | 1,134 | 1,117 | 1,121 | +5 | +0.4% | 63,200 |
2023/10/24 | 1,111 | 1,121 | 1,085 | 1,116 | +5 | +0.5% | 68,800 |
2023/10/23 | 1,107 | 1,123 | 1,107 | 1,111 | -3 | -0.3% | 44,500 |
2023/10/20 | 1,105 | 1,120 | 1,101 | 1,114 | -4 | -0.4% | 59,600 |
2023/10/19 | 1,125 | 1,128 | 1,114 | 1,118 | -27 | -2.4% | 46,100 |
2023/10/18 | 1,146 | 1,153 | 1,137 | 1,145 | +1 | +0.1% | 44,400 |
2023/10/17 | 1,138 | 1,155 | 1,134 | 1,144 | +10 | +0.9% | 49,200 |
2023/10/16 | 1,142 | 1,142 | 1,127 | 1,134 | -19 | -1.6% | 112,000 |
2023/10/13 | 1,170 | 1,170 | 1,147 | 1,153 | -29 | -2.5% | 56,300 |
2023/10/12 | 1,160 | 1,183 | 1,158 | 1,182 | +26 | +2.2% | 42,200 |
2023/10/11 | 1,171 | 1,173 | 1,151 | 1,156 | -13 | -1.1% | 46,400 |
2023/10/10 | 1,155 | 1,172 | 1,155 | 1,169 | +11 | +0.9% | 58,900 |
2023/10/06 | 1,141 | 1,167 | 1,141 | 1,158 | +26 | +2.3% | 53,700 |
2023/10/05 | 1,126 | 1,137 | 1,121 | 1,132 | +11 | +1% | 51,200 |
2023/10/04 | 1,145 | 1,145 | 1,116 | 1,121 | -42 | -3.6% | 111,100 |
2023/10/03 | 1,195 | 1,195 | 1,163 | 1,163 | -32 | -2.7% | 54,400 |
2023/10/02 | 1,208 | 1,222 | 1,194 | 1,195 | -1 | -0.1% | 59,700 |
2023/09/29 | 1,210 | 1,210 | 1,192 | 1,196 | -5 | -0.4% | 53,100 |
2023/09/28 | 1,195 | 1,215 | 1,195 | 1,201 | -18 | -1.5% | 52,300 |
101~
150
件表示中 / 3453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 | 140,000円 | +8.6% | -2.3% | 3.57% | 11.22倍 | 1.26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 |
北越工 | 208,700円 | +7.9% | +1.1% | 2.73% | 11.36倍 | 1.55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 |
イワキポンプ | 263,600円 | +18.1% | +58.2% | 2.35% | 13.05倍 | 1.86倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
技研製 | 199,400円 | +2.5% | +11.1% | 2.01% | 22.24倍 | 1.33倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
島精機 | 155,700円 | +22.5% | +116.1% | 1.28% | 31.61倍 | 0.58倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。CADも得意。和歌山一極生産 |
市場注目の銘柄
チャート関連のコラム