エーアイテイーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 283.8 | 284 | 281 | 282.5 | -1.3 | -0.5% | 3,200 |
| 2011/06/20 | 283.5 | 283.8 | 283.5 | 283.8 | +5 | +1.8% | 2,800 |
| 2011/06/17 | 278.8 | 278.8 | 277.5 | 278.8 | ±0 | ±0% | 6,800 |
| 2011/06/16 | 280.8 | 281.3 | 277.5 | 278.8 | -1.7 | -0.6% | 12,400 |
| 2011/06/15 | 280 | 282 | 277.5 | 280.5 | +8 | +2.9% | 22,800 |
| 2011/06/14 | 266.5 | 274.3 | 266.5 | 272.5 | +6.2 | +2.3% | 18,800 |
| 2011/06/13 | 264.5 | 266.3 | 262.5 | 266.3 | +1.3 | +0.5% | 6,800 |
| 2011/06/10 | 258.3 | 265 | 258.3 | 265 | +6.5 | +2.5% | 14,400 |
| 2011/06/09 | 258.5 | 260.5 | 258.5 | 258.5 | ±0 | ±0% | 7,600 |
| 2011/06/08 | 263 | 263 | 258.5 | 258.5 | +2 | +0.8% | 8,800 |
| 2011/06/07 | 258.8 | 258.8 | 253.5 | 256.5 | -2.3 | -0.9% | 18,400 |
| 2011/06/06 | 260 | 261.3 | 258.8 | 258.8 | -0.7 | -0.3% | 11,600 |
| 2011/06/03 | 265.8 | 265.8 | 259.5 | 259.5 | -1.3 | -0.5% | 10,400 |
| 2011/06/02 | 267.5 | 267.5 | 260 | 260.8 | -4.7 | -1.8% | 16,800 |
| 2011/06/01 | 269.3 | 270.8 | 265.5 | 265.5 | -1.5 | -0.6% | 8,000 |
| 2011/05/31 | 267.3 | 267.3 | 260 | 267 | +4.5 | +1.7% | 6,000 |
| 2011/05/30 | 258.8 | 266.3 | 258.8 | 262.5 | -0.5 | -0.2% | 15,600 |
| 2011/05/27 | 266.5 | 266.5 | 259 | 263 | -0.3 | -0.1% | 17,200 |
| 2011/05/26 | 263.3 | 265 | 263.3 | 263.3 | ±0 | ±0% | 6,800 |
| 2011/05/25 | 263.3 | 265.3 | 263.3 | 263.3 | -0.2 | -0.1% | 6,000 |
| 2011/05/24 | 255 | 263.5 | 253.3 | 263.5 | +2.7 | +1% | 18,000 |
| 2011/05/23 | 265.8 | 268 | 260.8 | 260.8 | -8.7 | -3.2% | 14,000 |
| 2011/05/20 | 270.8 | 271.3 | 269.5 | 269.5 | -1.8 | -0.7% | 8,800 |
| 2011/05/19 | 276.8 | 276.8 | 271.3 | 271.3 | -1.5 | -0.5% | 4,800 |
| 2011/05/18 | 272.5 | 278 | 272.5 | 272.8 | +2 | +0.7% | 4,400 |
| 2011/05/17 | 279.8 | 279.8 | 268.8 | 270.8 | -12.7 | -4.5% | 7,200 |
| 2011/05/16 | 278.5 | 283.5 | 275 | 283.5 | ±0 | ±0% | 6,800 |
| 2011/05/13 | 286.8 | 287 | 278.8 | 283.5 | -3.5 | -1.2% | 17,600 |
| 2011/05/12 | 288.5 | 288.5 | 285 | 287 | -0.5 | -0.2% | 9,600 |
| 2011/05/11 | 285.8 | 287.5 | 285.8 | 287.5 | +1.5 | +0.5% | 8,400 |
| 2011/05/10 | 289.8 | 289.8 | 285.8 | 286 | -1.3 | -0.5% | 4,000 |
| 2011/05/09 | 285.5 | 289.8 | 276.8 | 287.3 | +8.8 | +3.2% | 32,000 |
| 2011/05/06 | 275 | 284.8 | 270.5 | 278.5 | -13 | -4.5% | 70,800 |
| 2011/05/02 | 292.5 | 293 | 288.8 | 291.5 | +6.5 | +2.3% | 14,400 |
| 2011/04/28 | 285 | 285 | 281.3 | 285 | -1.3 | -0.5% | 10,800 |
| 2011/04/27 | 287.5 | 287.5 | 280.5 | 286.3 | +2.5 | +0.9% | 51,200 |
| 2011/04/26 | 277.8 | 285 | 277.5 | 283.8 | ±0 | ±0% | 38,400 |
| 2011/04/25 | 287.5 | 291 | 282.5 | 283.8 | -3.7 | -1.3% | 55,200 |
| 2011/04/22 | 264.3 | 287.5 | 264.3 | 287.5 | +16.2 | +6% | 29,600 |
| 2011/04/21 | 269.5 | 274.3 | 269 | 271.3 | +1.3 | +0.5% | 29,200 |
| 2011/04/20 | 267 | 270.3 | 266 | 270 | +2.7 | +1% | 50,800 |
| 2011/04/19 | 267.5 | 267.5 | 260 | 267.3 | +0.8 | +0.3% | 21,600 |
| 2011/04/18 | 271.5 | 272.3 | 262.5 | 266.5 | -4.8 | -1.8% | 46,800 |
| 2011/04/15 | 268.3 | 272.3 | 268.3 | 271.3 | +3.8 | +1.4% | 42,000 |
| 2011/04/14 | 267.5 | 272.5 | 267 | 267.5 | -4.5 | -1.7% | 20,400 |
| 2011/04/13 | 268.5 | 272 | 257.5 | 272 | +8.5 | +3.2% | 53,600 |
| 2011/04/12 | 263.8 | 270.5 | 263 | 263.5 | -0.3 | -0.1% | 24,800 |
| 2011/04/11 | 272 | 272 | 262.3 | 263.8 | -8.5 | -3.1% | 47,200 |
| 2011/04/08 | 272.8 | 272.8 | 263 | 272.3 | -7.7 | -2.8% | 42,400 |
| 2011/04/07 | 277.8 | 286.3 | 269.3 | 280 | +2.7 | +1% | 85,200 |
3401～
3450
件表示中 / 4443件
類似銘柄と比較する
現在ご覧いただいている「ＡＩＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＩＴ | 171,600円 | +7.8% | +3.0% | 5.24% | 12.72倍 | 2.12倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| キユソー流通 | 190,000円 | +1.4% | -24.3% | 1.45% | 23.61倍 | 1.10倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| 内外トランス | 404,500円 | +1.8% | -13.2% | 0.00% | 14.62倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| キムラユニティー | 77,700円 | +3.9% | +5.5% | 4.38% | 8.87倍 | 0.81倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| 中央倉 | 143,900円 | +2.4% | +0.7% | 2.64% | 14.77倍 | 0.58倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
市場注目の銘柄
チャート関連のコラム
