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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,296 | 1,312 | 1,284 | 1,301 | +35 | +2.8% | 83,100 |
| 2024/08/08 | 1,253 | 1,298 | 1,245 | 1,266 | -14 | -1.1% | 54,000 |
| 2024/08/07 | 1,247 | 1,310 | 1,237 | 1,280 | +6 | +0.5% | 61,600 |
| 2024/08/06 | 1,300 | 1,310 | 1,230 | 1,274 | -17 | -1.3% | 110,700 |
| 2024/08/05 | 1,259 | 1,291 | 1,155 | 1,291 | -53 | -3.9% | 96,200 |
| 2024/08/02 | 1,389 | 1,396 | 1,342 | 1,344 | -105 | -7.2% | 77,000 |
| 2024/08/01 | 1,459 | 1,477 | 1,434 | 1,449 | -37 | -2.5% | 58,000 |
| 2024/07/31 | 1,467 | 1,491 | 1,461 | 1,486 | +1 | +0.1% | 61,800 |
| 2024/07/30 | 1,488 | 1,488 | 1,469 | 1,485 | -4 | -0.3% | 54,900 |
| 2024/07/29 | 1,496 | 1,496 | 1,470 | 1,489 | +15 | +1% | 68,600 |
| 2024/07/26 | 1,483 | 1,486 | 1,459 | 1,474 | -9 | -0.6% | 36,400 |
| 2024/07/25 | 1,503 | 1,506 | 1,477 | 1,483 | -36 | -2.4% | 78,700 |
| 2024/07/24 | 1,534 | 1,558 | 1,516 | 1,519 | -33 | -2.1% | 32,100 |
| 2024/07/23 | 1,540 | 1,558 | 1,534 | 1,552 | +31 | +2% | 29,200 |
| 2024/07/22 | 1,574 | 1,574 | 1,521 | 1,521 | -53 | -3.4% | 47,500 |
| 2024/07/19 | 1,579 | 1,591 | 1,563 | 1,574 | -6 | -0.4% | 65,000 |
| 2024/07/18 | 1,606 | 1,618 | 1,580 | 1,580 | -59 | -3.6% | 37,800 |
| 2024/07/17 | 1,654 | 1,654 | 1,627 | 1,639 | -1 | -0.1% | 45,200 |
| 2024/07/16 | 1,635 | 1,656 | 1,623 | 1,640 | +29 | +1.8% | 92,700 |
| 2024/07/12 | 1,600 | 1,622 | 1,600 | 1,611 | +14 | +0.9% | 47,900 |
| 2024/07/11 | 1,620 | 1,621 | 1,592 | 1,597 | +3 | +0.2% | 53,200 |
| 2024/07/10 | 1,615 | 1,621 | 1,586 | 1,594 | -25 | -1.5% | 63,300 |
| 2024/07/09 | 1,620 | 1,624 | 1,613 | 1,619 | +6 | +0.4% | 59,200 |
| 2024/07/08 | 1,603 | 1,621 | 1,603 | 1,613 | ±0 | ±0% | 42,400 |
| 2024/07/05 | 1,618 | 1,626 | 1,608 | 1,613 | -5 | -0.3% | 50,000 |
| 2024/07/04 | 1,614 | 1,621 | 1,606 | 1,618 | +4 | +0.2% | 43,900 |
| 2024/07/03 | 1,619 | 1,622 | 1,607 | 1,614 | -15 | -0.9% | 52,900 |
| 2024/07/02 | 1,645 | 1,650 | 1,623 | 1,629 | -7 | -0.4% | 84,400 |
| 2024/07/01 | 1,645 | 1,651 | 1,626 | 1,636 | -8 | -0.5% | 76,100 |
| 2024/06/28 | 1,670 | 1,670 | 1,623 | 1,644 | -26 | -1.6% | 93,300 |
| 2024/06/27 | 1,664 | 1,679 | 1,654 | 1,670 | +1 | +0.1% | 116,100 |
| 2024/06/26 | 1,698 | 1,699 | 1,629 | 1,669 | -26 | -1.5% | 156,300 |
| 2024/06/25 | 1,671 | 1,700 | 1,668 | 1,695 | +60 | +3.7% | 170,100 |
| 2024/06/24 | 1,616 | 1,645 | 1,610 | 1,635 | +54 | +3.4% | 149,200 |
| 2024/06/21 | 1,594 | 1,604 | 1,579 | 1,581 | +11 | +0.7% | 183,300 |
| 2024/06/20 | 1,546 | 1,574 | 1,546 | 1,570 | +41 | +2.7% | 169,800 |
| 2024/06/19 | 1,500 | 1,554 | 1,500 | 1,529 | +34 | +2.3% | 68,100 |
| 2024/06/18 | 1,487 | 1,496 | 1,478 | 1,495 | +19 | +1.3% | 59,900 |
| 2024/06/17 | 1,487 | 1,500 | 1,454 | 1,476 | +3 | +0.2% | 111,300 |
| 2024/06/14 | 1,451 | 1,475 | 1,451 | 1,473 | +17 | +1.2% | 108,600 |
| 2024/06/13 | 1,485 | 1,492 | 1,449 | 1,456 | -29 | -2% | 57,500 |
| 2024/06/12 | 1,494 | 1,496 | 1,480 | 1,485 | -9 | -0.6% | 39,000 |
| 2024/06/11 | 1,522 | 1,526 | 1,494 | 1,494 | -28 | -1.8% | 57,300 |
| 2024/06/10 | 1,500 | 1,562 | 1,500 | 1,522 | +57 | +3.9% | 135,700 |
| 2024/06/07 | 1,435 | 1,468 | 1,435 | 1,465 | +42 | +3% | 56,600 |
| 2024/06/06 | 1,410 | 1,428 | 1,410 | 1,423 | +18 | +1.3% | 69,100 |
| 2024/06/05 | 1,406 | 1,411 | 1,399 | 1,405 | -10 | -0.7% | 57,600 |
| 2024/06/04 | 1,412 | 1,420 | 1,406 | 1,415 | +10 | +0.7% | 56,300 |
| 2024/06/03 | 1,388 | 1,417 | 1,388 | 1,405 | +34 | +2.5% | 58,500 |
| 2024/05/31 | 1,349 | 1,373 | 1,349 | 1,371 | +38 | +2.9% | 42,300 |
251～
300
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
