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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,373 | 1,390 | 1,320 | 1,380 | +2 | +0.1% | 47,900 |
| 2024/10/23 | 1,405 | 1,408 | 1,378 | 1,378 | -37 | -2.6% | 51,800 |
| 2024/10/22 | 1,424 | 1,436 | 1,406 | 1,415 | -9 | -0.6% | 39,600 |
| 2024/10/21 | 1,431 | 1,438 | 1,420 | 1,424 | +6 | +0.4% | 69,400 |
| 2024/10/18 | 1,440 | 1,441 | 1,418 | 1,418 | -12 | -0.8% | 53,500 |
| 2024/10/17 | 1,424 | 1,436 | 1,414 | 1,430 | +26 | +1.9% | 60,800 |
| 2024/10/16 | 1,405 | 1,420 | 1,399 | 1,404 | -16 | -1.1% | 55,300 |
| 2024/10/15 | 1,421 | 1,434 | 1,406 | 1,420 | +17 | +1.2% | 75,500 |
| 2024/10/11 | 1,422 | 1,430 | 1,403 | 1,403 | -12 | -0.8% | 79,000 |
| 2024/10/10 | 1,412 | 1,421 | 1,400 | 1,415 | +20 | +1.4% | 84,100 |
| 2024/10/09 | 1,399 | 1,403 | 1,390 | 1,395 | +16 | +1.2% | 66,900 |
| 2024/10/08 | 1,390 | 1,400 | 1,378 | 1,379 | -21 | -1.5% | 57,200 |
| 2024/10/07 | 1,417 | 1,417 | 1,391 | 1,400 | +13 | +0.9% | 64,100 |
| 2024/10/04 | 1,388 | 1,398 | 1,371 | 1,387 | -1 | -0.1% | 76,500 |
| 2024/10/03 | 1,394 | 1,408 | 1,385 | 1,388 | +24 | +1.8% | 62,600 |
| 2024/10/02 | 1,369 | 1,381 | 1,359 | 1,364 | -6 | -0.4% | 51,600 |
| 2024/10/01 | 1,348 | 1,383 | 1,346 | 1,370 | +39 | +2.9% | 55,400 |
| 2024/09/30 | 1,313 | 1,336 | 1,311 | 1,331 | -11 | -0.8% | 59,100 |
| 2024/09/27 | 1,360 | 1,360 | 1,333 | 1,342 | -21 | -1.5% | 48,800 |
| 2024/09/26 | 1,351 | 1,369 | 1,340 | 1,363 | +28 | +2.1% | 91,500 |
| 2024/09/25 | 1,308 | 1,338 | 1,305 | 1,335 | -3 | -0.2% | 69,400 |
| 2024/09/24 | 1,371 | 1,375 | 1,331 | 1,338 | -15 | -1.1% | 54,100 |
| 2024/09/20 | 1,368 | 1,375 | 1,340 | 1,353 | +15 | +1.1% | 102,400 |
| 2024/09/19 | 1,349 | 1,359 | 1,338 | 1,338 | +7 | +0.5% | 73,400 |
| 2024/09/18 | 1,309 | 1,342 | 1,305 | 1,331 | +48 | +3.7% | 122,200 |
| 2024/09/17 | 1,302 | 1,310 | 1,258 | 1,283 | +18 | +1.4% | 164,800 |
| 2024/09/13 | 1,263 | 1,278 | 1,255 | 1,265 | +5 | +0.4% | 132,700 |
| 2024/09/12 | 1,252 | 1,260 | 1,234 | 1,260 | +12 | +1% | 104,100 |
| 2024/09/11 | 1,293 | 1,296 | 1,238 | 1,248 | -2 | -0.2% | 102,500 |
| 2024/09/10 | 1,270 | 1,282 | 1,246 | 1,250 | -6 | -0.5% | 31,000 |
| 2024/09/09 | 1,249 | 1,264 | 1,241 | 1,256 | -10 | -0.8% | 59,300 |
| 2024/09/06 | 1,293 | 1,293 | 1,260 | 1,266 | -24 | -1.9% | 60,700 |
| 2024/09/05 | 1,313 | 1,313 | 1,282 | 1,290 | -6 | -0.5% | 89,300 |
| 2024/09/04 | 1,309 | 1,320 | 1,292 | 1,296 | -14 | -1.1% | 98,800 |
| 2024/09/03 | 1,297 | 1,326 | 1,289 | 1,310 | +43 | +3.4% | 109,800 |
| 2024/09/02 | 1,266 | 1,275 | 1,259 | 1,267 | +1 | +0.1% | 51,500 |
| 2024/08/30 | 1,260 | 1,268 | 1,252 | 1,266 | +13 | +1% | 82,400 |
| 2024/08/29 | 1,266 | 1,275 | 1,243 | 1,253 | -8 | -0.6% | 42,800 |
| 2024/08/28 | 1,289 | 1,295 | 1,261 | 1,261 | -41 | -3.1% | 40,700 |
| 2024/08/27 | 1,296 | 1,307 | 1,283 | 1,302 | +17 | +1.3% | 58,800 |
| 2024/08/26 | 1,309 | 1,313 | 1,283 | 1,285 | -15 | -1.2% | 41,100 |
| 2024/08/23 | 1,320 | 1,332 | 1,300 | 1,300 | -20 | -1.5% | 28,000 |
| 2024/08/22 | 1,317 | 1,335 | 1,311 | 1,320 | +20 | +1.5% | 54,700 |
| 2024/08/21 | 1,303 | 1,315 | 1,291 | 1,300 | -33 | -2.5% | 33,000 |
| 2024/08/20 | 1,334 | 1,341 | 1,310 | 1,333 | +29 | +2.2% | 55,800 |
| 2024/08/19 | 1,326 | 1,343 | 1,304 | 1,304 | -28 | -2.1% | 58,500 |
| 2024/08/16 | 1,304 | 1,345 | 1,303 | 1,332 | +49 | +3.8% | 80,800 |
| 2024/08/15 | 1,269 | 1,285 | 1,256 | 1,283 | +24 | +1.9% | 40,300 |
| 2024/08/14 | 1,260 | 1,267 | 1,241 | 1,259 | ±0 | ±0% | 67,900 |
| 2024/08/13 | 1,211 | 1,266 | 1,204 | 1,259 | -42 | -3.2% | 75,300 |
201～
250
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 | 156,400円 | +6.6% | -6.0% | 5.31% | 14.83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 | 315,500円 | -11.2% | -12.1% | 4.75% | 7.46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 | 154,700円 | +1.8% | -51.2% | 3.49% | 18.97倍 | 1.17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 | 95,500円 | +2.6% | +7.9% | 3.87% | 12.35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 | 205,300円 | +0.3% | +1.6% | 2.92% | 11.59倍 | 1.38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
