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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,199 | 1,221 | 1,186 | 1,219 | +14 | +1.2% | 78,000 |
2023/09/26 | 1,228 | 1,228 | 1,205 | 1,205 | -23 | -1.9% | 56,700 |
2023/09/25 | 1,209 | 1,230 | 1,205 | 1,228 | +29 | +2.4% | 52,000 |
2023/09/22 | 1,187 | 1,209 | 1,175 | 1,199 | ±0 | ±0% | 62,500 |
2023/09/21 | 1,205 | 1,209 | 1,191 | 1,199 | ±0 | ±0% | 49,200 |
2023/09/20 | 1,229 | 1,229 | 1,199 | 1,199 | -26 | -2.1% | 76,500 |
2023/09/19 | 1,217 | 1,228 | 1,206 | 1,225 | +13 | +1.1% | 65,200 |
2023/09/15 | 1,205 | 1,217 | 1,198 | 1,212 | +14 | +1.2% | 58,400 |
2023/09/14 | 1,195 | 1,201 | 1,190 | 1,198 | +9 | +0.8% | 51,200 |
2023/09/13 | 1,213 | 1,221 | 1,186 | 1,189 | -22 | -1.8% | 73,900 |
2023/09/12 | 1,203 | 1,213 | 1,202 | 1,211 | +8 | +0.7% | 53,700 |
2023/09/11 | 1,213 | 1,217 | 1,195 | 1,203 | -8 | -0.7% | 77,000 |
2023/09/08 | 1,234 | 1,243 | 1,211 | 1,211 | -41 | -3.3% | 122,400 |
2023/09/07 | 1,244 | 1,263 | 1,234 | 1,252 | +6 | +0.5% | 89,500 |
2023/09/06 | 1,251 | 1,260 | 1,239 | 1,246 | -20 | -1.6% | 112,900 |
2023/09/05 | 1,242 | 1,266 | 1,226 | 1,266 | +11 | +0.9% | 101,500 |
2023/09/04 | 1,242 | 1,256 | 1,239 | 1,255 | +18 | +1.5% | 83,100 |
2023/09/01 | 1,222 | 1,238 | 1,221 | 1,237 | +9 | +0.7% | 42,200 |
2023/08/31 | 1,219 | 1,232 | 1,219 | 1,228 | +13 | +1.1% | 40,800 |
2023/08/30 | 1,203 | 1,221 | 1,194 | 1,215 | +21 | +1.8% | 63,300 |
2023/08/29 | 1,206 | 1,206 | 1,188 | 1,194 | -4 | -0.3% | 33,300 |
2023/08/28 | 1,189 | 1,199 | 1,188 | 1,198 | +22 | +1.9% | 34,500 |
2023/08/25 | 1,176 | 1,177 | 1,166 | 1,176 | -3 | -0.3% | 42,500 |
2023/08/24 | 1,165 | 1,186 | 1,162 | 1,179 | +15 | +1.3% | 40,800 |
2023/08/23 | 1,159 | 1,166 | 1,153 | 1,164 | +4 | +0.3% | 26,400 |
2023/08/22 | 1,159 | 1,160 | 1,148 | 1,160 | +3 | +0.3% | 38,300 |
2023/08/21 | 1,173 | 1,181 | 1,156 | 1,157 | -16 | -1.4% | 46,300 |
2023/08/18 | 1,180 | 1,194 | 1,169 | 1,173 | -28 | -2.3% | 72,700 |
2023/08/17 | 1,208 | 1,208 | 1,183 | 1,201 | -15 | -1.2% | 49,500 |
2023/08/16 | 1,215 | 1,223 | 1,211 | 1,216 | -11 | -0.9% | 51,000 |
2023/08/15 | 1,190 | 1,227 | 1,187 | 1,227 | +41 | +3.5% | 50,700 |
2023/08/14 | 1,220 | 1,225 | 1,184 | 1,186 | -54 | -4.4% | 102,500 |
2023/08/10 | 1,182 | 1,240 | 1,182 | 1,240 | +96 | +8.4% | 287,400 |
2023/08/09 | 1,147 | 1,150 | 1,134 | 1,144 | -15 | -1.3% | 57,400 |
2023/08/08 | 1,160 | 1,169 | 1,156 | 1,159 | +12 | +1% | 59,500 |
2023/08/07 | 1,135 | 1,153 | 1,133 | 1,147 | +7 | +0.6% | 35,800 |
2023/08/04 | 1,143 | 1,147 | 1,136 | 1,140 | -2 | -0.2% | 37,100 |
2023/08/03 | 1,169 | 1,169 | 1,140 | 1,142 | -33 | -2.8% | 84,400 |
2023/08/02 | 1,160 | 1,182 | 1,159 | 1,175 | -1 | -0.1% | 64,600 |
2023/08/01 | 1,176 | 1,182 | 1,167 | 1,176 | +4 | +0.3% | 86,300 |
2023/07/31 | 1,181 | 1,181 | 1,159 | 1,172 | +4 | +0.3% | 84,700 |
2023/07/28 | 1,146 | 1,168 | 1,145 | 1,168 | +8 | +0.7% | 72,500 |
2023/07/27 | 1,158 | 1,161 | 1,150 | 1,160 | -2 | -0.2% | 37,800 |
2023/07/26 | 1,161 | 1,164 | 1,153 | 1,162 | -1 | -0.1% | 35,600 |
2023/07/25 | 1,163 | 1,170 | 1,158 | 1,163 | -7 | -0.6% | 34,600 |
2023/07/24 | 1,174 | 1,178 | 1,163 | 1,170 | +5 | +0.4% | 35,700 |
2023/07/21 | 1,165 | 1,176 | 1,159 | 1,165 | +1 | +0.1% | 51,000 |
2023/07/20 | 1,167 | 1,182 | 1,164 | 1,164 | -7 | -0.6% | 79,900 |
2023/07/19 | 1,182 | 1,187 | 1,161 | 1,171 | -2 | -0.2% | 86,900 |
2023/07/18 | 1,152 | 1,174 | 1,150 | 1,173 | +21 | +1.8% | 50,400 |
151~
200
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