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 |
---|---|---|---|---|---|---|---|
2018/07/19 | 1,127 | 1,133 | 1,113 | 1,120 | -6 | -0.5% | 24,600 |
2018/07/18 | 1,121 | 1,145 | 1,121 | 1,126 | +6 | +0.5% | 18,900 |
2018/07/17 | 1,128 | 1,142 | 1,115 | 1,120 | -22 | -1.9% | 48,300 |
2018/07/13 | 1,135 | 1,149 | 1,122 | 1,142 | +11 | +1% | 47,000 |
2018/07/12 | 1,130 | 1,136 | 1,105 | 1,131 | +11 | +1% | 59,600 |
2018/07/11 | 1,146 | 1,148 | 1,096 | 1,120 | -35 | -3% | 58,200 |
2018/07/10 | 1,182 | 1,182 | 1,124 | 1,155 | -22 | -1.9% | 74,400 |
2018/07/09 | 1,130 | 1,189 | 1,114 | 1,177 | +48 | +4.3% | 73,600 |
2018/07/06 | 1,098 | 1,133 | 1,098 | 1,129 | +34 | +3.1% | 28,400 |
2018/07/05 | 1,111 | 1,130 | 1,090 | 1,095 | -30 | -2.7% | 35,800 |
2018/07/04 | 1,092 | 1,136 | 1,085 | 1,125 | +14 | +1.3% | 53,600 |
2018/07/03 | 1,132 | 1,146 | 1,103 | 1,111 | -28 | -2.5% | 34,600 |
2018/07/02 | 1,187 | 1,203 | 1,137 | 1,139 | -56 | -4.7% | 43,000 |
2018/06/29 | 1,204 | 1,206 | 1,153 | 1,195 | -6 | -0.5% | 68,800 |
2018/06/28 | 1,187 | 1,202 | 1,169 | 1,201 | +10 | +0.8% | 39,800 |
2018/06/27 | 1,180 | 1,204 | 1,172 | 1,191 | +9 | +0.8% | 31,800 |
2018/06/26 | 1,188 | 1,200 | 1,158 | 1,182 | +21 | +1.8% | 66,700 |
2018/06/25 | 1,237 | 1,237 | 1,159 | 1,161 | -80 | -6.4% | 90,200 |
2018/06/22 | 1,151 | 1,242 | 1,146 | 1,241 | +81 | +7% | 104,200 |
2018/06/21 | 1,160 | 1,180 | 1,160 | 1,160 | +3 | +0.3% | 46,000 |
2018/06/20 | 1,137 | 1,160 | 1,117 | 1,157 | +20 | +1.8% | 55,700 |
2018/06/19 | 1,134 | 1,152 | 1,134 | 1,137 | -7 | -0.6% | 41,600 |
2018/06/18 | 1,140 | 1,148 | 1,128 | 1,144 | +8 | +0.7% | 47,700 |
2018/06/15 | 1,139 | 1,149 | 1,134 | 1,136 | -3 | -0.3% | 60,400 |
2018/06/14 | 1,126 | 1,141 | 1,117 | 1,139 | +3 | +0.3% | 43,500 |
2018/06/13 | 1,116 | 1,136 | 1,115 | 1,136 | +10 | +0.9% | 16,000 |
2018/06/12 | 1,127 | 1,130 | 1,112 | 1,126 | +7 | +0.6% | 23,900 |
2018/06/11 | 1,110 | 1,123 | 1,102 | 1,119 | +7 | +0.6% | 26,400 |
2018/06/08 | 1,100 | 1,117 | 1,100 | 1,112 | -1 | -0.1% | 47,400 |
2018/06/07 | 1,090 | 1,126 | 1,085 | 1,113 | +19 | +1.7% | 25,600 |
2018/06/06 | 1,089 | 1,098 | 1,083 | 1,094 | -2 | -0.2% | 24,000 |
2018/06/05 | 1,101 | 1,101 | 1,077 | 1,096 | -13 | -1.2% | 36,600 |
2018/06/04 | 1,109 | 1,119 | 1,102 | 1,109 | +6 | +0.5% | 48,100 |
2018/06/01 | 1,085 | 1,108 | 1,075 | 1,103 | +5 | +0.5% | 54,200 |
2018/05/31 | 1,091 | 1,105 | 1,070 | 1,098 | +9 | +0.8% | 98,600 |
2018/05/30 | 1,082 | 1,089 | 1,057 | 1,089 | -5 | -0.5% | 67,800 |
2018/05/29 | 1,110 | 1,110 | 1,090 | 1,094 | -9 | -0.8% | 35,900 |
2018/05/28 | 1,124 | 1,124 | 1,093 | 1,103 | +9 | +0.8% | 55,400 |
2018/05/25 | 1,100 | 1,102 | 1,090 | 1,094 | -12 | -1.1% | 25,400 |
2018/05/24 | 1,130 | 1,130 | 1,100 | 1,106 | -29 | -2.6% | 32,600 |
2018/05/23 | 1,135 | 1,139 | 1,120 | 1,135 | +1 | +0.1% | 27,200 |
2018/05/22 | 1,145 | 1,156 | 1,133 | 1,134 | -17 | -1.5% | 30,200 |
2018/05/21 | 1,140 | 1,156 | 1,140 | 1,151 | +16 | +1.4% | 27,800 |
2018/05/18 | 1,135 | 1,138 | 1,127 | 1,135 | +9 | +0.8% | 38,600 |
2018/05/17 | 1,124 | 1,135 | 1,113 | 1,126 | +9 | +0.8% | 60,700 |
2018/05/16 | 1,129 | 1,130 | 1,114 | 1,117 | -14 | -1.2% | 26,600 |
2018/05/15 | 1,149 | 1,149 | 1,131 | 1,131 | -18 | -1.6% | 43,600 |
2018/05/14 | 1,156 | 1,163 | 1,148 | 1,149 | -7 | -0.6% | 42,300 |
2018/05/11 | 1,155 | 1,176 | 1,125 | 1,156 | -2 | -0.2% | 82,200 |
2018/05/10 | 1,167 | 1,167 | 1,142 | 1,158 | -9 | -0.8% | 23,000 |
1701~
1750
件表示中 / 3737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 | 144,300円 | +6.6% | -6.0% | 5.75% | 13.68倍 | 1.21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 | 201,900円 | +8.5% | +19.0% | 3.22% | 10.83倍 | 0.90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 |
酉島製 | 210,000円 | +2.9% | +27.8% | 2.95% | 12.93倍 | 0.99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 |
アイダ | 89,000円 | +2.6% | +7.9% | 4.16% | 11.63倍 | 0.58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 | 193,000円 | +0.3% | +1.6% | 3.11% | 10.90倍 | 1.30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