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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 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 |
101～
150
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 | 314,500円 | -11.2% | -12.1% | 4.77% | 7.44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 | 154,800円 | +1.8% | -51.2% | 3.49% | 18.99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 | 94,900円 | +2.6% | +7.9% | 3.90% | 12.27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 | 206,100円 | +0.3% | +1.6% | 2.91% | 11.64倍 | 1.39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
