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 |
---|---|---|---|---|---|---|---|
2018/02/23 | 1,150 | 1,160 | 1,144 | 1,150 | +18 | +1.6% | 52,800 |
2018/02/22 | 1,124 | 1,133 | 1,107 | 1,132 | -1 | -0.1% | 43,200 |
2018/02/21 | 1,105 | 1,144 | 1,098 | 1,133 | +31 | +2.8% | 90,200 |
2018/02/20 | 1,093 | 1,105 | 1,077 | 1,102 | +13 | +1.2% | 51,100 |
2018/02/19 | 1,067 | 1,090 | 1,061 | 1,089 | +52 | +5% | 65,600 |
2018/02/16 | 1,059 | 1,060 | 1,035 | 1,037 | -29 | -2.7% | 73,500 |
2018/02/15 | 1,074 | 1,095 | 1,066 | 1,066 | +9 | +0.9% | 39,400 |
2018/02/14 | 1,069 | 1,095 | 1,050 | 1,057 | -30 | -2.8% | 47,600 |
2018/02/13 | 980 | 1,102 | 970 | 1,087 | -60 | -5.2% | 236,800 |
2018/02/09 | 1,126 | 1,167 | 1,120 | 1,147 | -20 | -1.7% | 52,000 |
2018/02/08 | 1,167 | 1,174 | 1,151 | 1,167 | -5 | -0.4% | 126,500 |
2018/02/07 | 1,186 | 1,215 | 1,172 | 1,172 | +4 | +0.3% | 80,100 |
2018/02/06 | 1,190 | 1,207 | 1,150 | 1,168 | -82 | -6.6% | 122,400 |
2018/02/05 | 1,226 | 1,258 | 1,226 | 1,250 | -35 | -2.7% | 72,300 |
2018/02/02 | 1,283 | 1,296 | 1,270 | 1,285 | -11 | -0.8% | 46,800 |
2018/02/01 | 1,268 | 1,301 | 1,268 | 1,296 | +29 | +2.3% | 54,400 |
2018/01/31 | 1,274 | 1,282 | 1,267 | 1,267 | -7 | -0.5% | 67,100 |
2018/01/30 | 1,287 | 1,294 | 1,273 | 1,274 | -21 | -1.6% | 37,200 |
2018/01/29 | 1,285 | 1,300 | 1,285 | 1,295 | +6 | +0.5% | 23,800 |
2018/01/26 | 1,289 | 1,303 | 1,286 | 1,289 | +15 | +1.2% | 60,900 |
2018/01/25 | 1,304 | 1,305 | 1,272 | 1,274 | -48 | -3.6% | 49,400 |
2018/01/24 | 1,326 | 1,331 | 1,320 | 1,322 | -4 | -0.3% | 40,000 |
2018/01/23 | 1,336 | 1,336 | 1,317 | 1,326 | +9 | +0.7% | 44,100 |
2018/01/22 | 1,339 | 1,345 | 1,313 | 1,317 | -14 | -1.1% | 28,600 |
2018/01/19 | 1,327 | 1,340 | 1,324 | 1,331 | +13 | +1% | 38,800 |
2018/01/18 | 1,346 | 1,357 | 1,318 | 1,318 | -13 | -1% | 65,700 |
2018/01/17 | 1,310 | 1,336 | 1,310 | 1,331 | +10 | +0.8% | 52,300 |
2018/01/16 | 1,325 | 1,331 | 1,317 | 1,321 | -4 | -0.3% | 37,800 |
2018/01/15 | 1,339 | 1,339 | 1,320 | 1,325 | +7 | +0.5% | 35,900 |
2018/01/12 | 1,309 | 1,326 | 1,308 | 1,318 | +20 | +1.5% | 81,400 |
2018/01/11 | 1,295 | 1,302 | 1,286 | 1,298 | -9 | -0.7% | 58,300 |
2018/01/10 | 1,325 | 1,330 | 1,297 | 1,307 | -11 | -0.8% | 54,300 |
2018/01/09 | 1,331 | 1,339 | 1,306 | 1,318 | -2 | -0.2% | 74,400 |
2018/01/05 | 1,311 | 1,325 | 1,302 | 1,320 | +15 | +1.1% | 93,400 |
2018/01/04 | 1,288 | 1,305 | 1,281 | 1,305 | +43 | +3.4% | 87,000 |
2017/12/29 | 1,278 | 1,281 | 1,256 | 1,262 | -16 | -1.3% | 35,100 |
2017/12/28 | 1,292 | 1,297 | 1,265 | 1,278 | -12 | -0.9% | 52,200 |
2017/12/27 | 1,304 | 1,321 | 1,285 | 1,290 | -11 | -0.8% | 68,500 |
2017/12/26 | 1,313 | 1,321 | 1,296 | 1,301 | -11 | -0.8% | 47,000 |
2017/12/25 | 1,280 | 1,314 | 1,280 | 1,312 | +30 | +2.3% | 76,700 |
2017/12/22 | 1,255 | 1,288 | 1,254 | 1,282 | +33 | +2.6% | 96,300 |
2017/12/21 | 1,241 | 1,260 | 1,241 | 1,249 | +8 | +0.6% | 64,800 |
2017/12/20 | 1,200 | 1,247 | 1,200 | 1,241 | +41 | +3.4% | 89,500 |
2017/12/19 | 1,200 | 1,203 | 1,192 | 1,200 | ±0 | ±0% | 77,600 |
2017/12/18 | 1,226 | 1,227 | 1,150 | 1,200 | -14 | -1.2% | 184,000 |
2017/12/15 | 1,220 | 1,224 | 1,197 | 1,214 | -11 | -0.9% | 126,200 |
2017/12/14 | 1,216 | 1,228 | 1,209 | 1,225 | +25 | +2.1% | 95,600 |
2017/12/13 | 1,200 | 1,201 | 1,189 | 1,200 | +8 | +0.7% | 48,300 |
2017/12/12 | 1,200 | 1,203 | 1,189 | 1,192 | -8 | -0.7% | 46,000 |
2017/12/11 | 1,198 | 1,203 | 1,188 | 1,200 | +3 | +0.3% | 64,100 |
1801~
1850
件表示中 / 3738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 | 144,400円 | +6.6% | -6.0% | 5.75% | 13.69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 |
マースGHD | 286,700円 | -11.2% | -12.1% | 5.23% | 6.78倍 | 0.68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 |
酉島製 | 210,100円 | +2.9% | +27.8% | 2.95% | 12.94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 | 89,200円 | +2.6% | +7.9% | 4.15% | 11.65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 |
AIRMAN | 192,700円 | +0.3% | +1.6% | 3.11% | 10.88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