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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 273 | 275 | 266 | 270 | -9 | -3.2% | 41,000 |
| 2010/08/03 | 282 | 286 | 279 | 279 | -3 | -1.1% | 29,000 |
| 2010/08/02 | 285 | 290 | 282 | 282 | -7 | -2.4% | 25,000 |
| 2010/07/30 | 292 | 292 | 286 | 289 | -5 | -1.7% | 17,000 |
| 2010/07/29 | 295 | 298 | 292 | 294 | -1 | -0.3% | 35,000 |
| 2010/07/28 | 294 | 297 | 294 | 295 | +4 | +1.4% | 43,000 |
| 2010/07/27 | 293 | 293 | 291 | 291 | +1 | +0.3% | 21,000 |
| 2010/07/26 | 291 | 293 | 290 | 290 | ±0 | ±0% | 14,000 |
| 2010/07/23 | 291 | 292 | 289 | 290 | ±0 | ±0% | 19,000 |
| 2010/07/22 | 290 | 291 | 286 | 290 | -3 | -1% | 31,000 |
| 2010/07/21 | 296 | 297 | 293 | 293 | -2 | -0.7% | 12,000 |
| 2010/07/20 | 293 | 295 | 293 | 295 | -4 | -1.3% | 10,000 |
| 2010/07/16 | 303 | 303 | 298 | 299 | -2 | -0.7% | 41,000 |
| 2010/07/15 | 297 | 305 | 297 | 301 | +2 | +0.7% | 28,000 |
| 2010/07/14 | 297 | 304 | 297 | 299 | -2 | -0.7% | 50,000 |
| 2010/07/13 | 302 | 304 | 295 | 301 | ±0 | ±0% | 66,000 |
| 2010/07/12 | 302 | 302 | 301 | 301 | -1 | -0.3% | 2,000 |
| 2010/07/09 | 302 | 304 | 298 | 302 | +3 | +1% | 32,000 |
| 2010/07/08 | 299 | 301 | 299 | 299 | +5 | +1.7% | 20,000 |
| 2010/07/07 | 303 | 303 | 291 | 294 | -8 | -2.6% | 33,000 |
| 2010/07/06 | 299 | 306 | 298 | 302 | +1 | +0.3% | 29,000 |
| 2010/07/05 | 305 | 305 | 300 | 301 | -2 | -0.7% | 17,000 |
| 2010/07/02 | 314 | 314 | 303 | 303 | -3 | -1% | 57,000 |
| 2010/07/01 | 313 | 313 | 305 | 306 | -1 | -0.3% | 28,000 |
| 2010/06/30 | 315 | 315 | 305 | 307 | -3 | -1% | 42,000 |
| 2010/06/29 | 311 | 311 | 309 | 310 | -1 | -0.3% | 10,000 |
| 2010/06/28 | 313 | 313 | 310 | 311 | -2 | -0.6% | 16,000 |
| 2010/06/25 | 312 | 316 | 310 | 313 | -6 | -1.9% | 32,000 |
| 2010/06/24 | 320 | 321 | 316 | 319 | +7 | +2.2% | 58,000 |
| 2010/06/23 | 315 | 315 | 311 | 312 | -2 | -0.6% | 14,000 |
| 2010/06/22 | 317 | 322 | 314 | 314 | -9 | -2.8% | 24,000 |
| 2010/06/21 | 317 | 324 | 310 | 323 | +7 | +2.2% | 21,000 |
| 2010/06/18 | 320 | 320 | 310 | 316 | -1 | -0.3% | 30,000 |
| 2010/06/17 | 318 | 318 | 313 | 317 | +2 | +0.6% | 10,000 |
| 2010/06/16 | 320 | 322 | 314 | 315 | +8 | +2.6% | 83,000 |
| 2010/06/15 | 303 | 308 | 302 | 307 | +4 | +1.3% | 32,000 |
| 2010/06/14 | 299 | 303 | 299 | 303 | +6 | +2% | 20,000 |
| 2010/06/11 | 296 | 298 | 288 | 297 | +9 | +3.1% | 81,000 |
| 2010/06/10 | 283 | 294 | 272 | 288 | +1 | +0.3% | 59,000 |
| 2010/06/09 | 290 | 293 | 286 | 287 | -6 | -2% | 22,000 |
| 2010/06/08 | 290 | 294 | 282 | 293 | +1 | +0.3% | 23,000 |
| 2010/06/07 | 297 | 297 | 292 | 292 | -11 | -3.6% | 20,000 |
| 2010/06/04 | 299 | 304 | 299 | 303 | +7 | +2.4% | 29,000 |
| 2010/06/03 | 292 | 304 | 284 | 296 | +4 | +1.4% | 28,000 |
| 2010/06/02 | 289 | 302 | 286 | 292 | -3 | -1% | 20,000 |
| 2010/06/01 | 293 | 295 | 291 | 295 | -1 | -0.3% | 19,000 |
| 2010/05/31 | 293 | 300 | 291 | 296 | +3 | +1% | 39,000 |
| 2010/05/28 | 298 | 298 | 292 | 293 | -2 | -0.7% | 46,000 |
| 2010/05/27 | 296 | 297 | 295 | 295 | -1 | -0.3% | 76,000 |
| 2010/05/26 | 303 | 303 | 293 | 296 | -9 | -3% | 47,000 |
3651～
3700
件表示中 / 3735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 | 142,100円 | +6.6% | -6.0% | 5.84% | 13.47倍 | 1.19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 |
| アイダ | 90,100円 | +2.6% | +7.9% | 4.11% | 11.77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 |
| 酉島製 | 205,100円 | +2.9% | +27.8% | 3.02% | 12.63倍 | 0.97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 |
| ソディック | 102,600円 | +5.1% | +4.8% | 2.83% | 17.92倍 | 0.62倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| ＡＩＲＭＡＮ | 185,200円 | +0.3% | +1.6% | 3.24% | 10.46倍 | 1.25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
