日本エアーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,187 | 1,191 | 1,179 | 1,180 | -11 | -0.9% | 21,700 |
| 2025/08/20 | 1,199 | 1,199 | 1,188 | 1,191 | -8 | -0.7% | 18,100 |
| 2025/08/19 | 1,197 | 1,200 | 1,181 | 1,199 | +2 | +0.2% | 28,700 |
| 2025/08/18 | 1,175 | 1,199 | 1,172 | 1,197 | +25 | +2.1% | 82,000 |
| 2025/08/15 | 1,175 | 1,178 | 1,152 | 1,172 | +72 | +6.5% | 153,900 |
| 2025/08/14 | 1,103 | 1,103 | 1,096 | 1,100 | -3 | -0.3% | 16,500 |
| 2025/08/13 | 1,095 | 1,103 | 1,089 | 1,103 | +13 | +1.2% | 22,300 |
| 2025/08/12 | 1,100 | 1,100 | 1,088 | 1,090 | -11 | -1% | 37,500 |
| 2025/08/08 | 1,112 | 1,112 | 1,101 | 1,101 | -12 | -1.1% | 11,500 |
| 2025/08/07 | 1,115 | 1,119 | 1,107 | 1,113 | -2 | -0.2% | 15,800 |
| 2025/08/06 | 1,108 | 1,115 | 1,102 | 1,115 | +15 | +1.4% | 13,100 |
| 2025/08/05 | 1,101 | 1,105 | 1,094 | 1,100 | ±0 | ±0% | 14,200 |
| 2025/08/04 | 1,095 | 1,101 | 1,092 | 1,100 | +2 | +0.2% | 18,200 |
| 2025/08/01 | 1,093 | 1,099 | 1,090 | 1,098 | +8 | +0.7% | 13,100 |
| 2025/07/31 | 1,075 | 1,092 | 1,075 | 1,090 | +15 | +1.4% | 23,500 |
| 2025/07/30 | 1,074 | 1,077 | 1,073 | 1,075 | +1 | +0.1% | 7,400 |
| 2025/07/29 | 1,079 | 1,079 | 1,073 | 1,074 | -4 | -0.4% | 4,400 |
| 2025/07/28 | 1,073 | 1,080 | 1,073 | 1,078 | +8 | +0.7% | 11,000 |
| 2025/07/25 | 1,070 | 1,078 | 1,065 | 1,070 | -1 | -0.1% | 8,900 |
| 2025/07/24 | 1,058 | 1,085 | 1,057 | 1,071 | +1 | +0.1% | 29,900 |
| 2025/07/23 | 1,070 | 1,073 | 1,058 | 1,070 | +7 | +0.7% | 25,500 |
| 2025/07/22 | 1,056 | 1,069 | 1,053 | 1,063 | +6 | +0.6% | 10,000 |
| 2025/07/18 | 1,056 | 1,062 | 1,056 | 1,057 | -3 | -0.3% | 8,700 |
| 2025/07/17 | 1,077 | 1,077 | 1,059 | 1,060 | ±0 | ±0% | 7,900 |
| 2025/07/16 | 1,072 | 1,072 | 1,060 | 1,060 | -10 | -0.9% | 7,800 |
| 2025/07/15 | 1,072 | 1,072 | 1,066 | 1,070 | -2 | -0.2% | 4,200 |
| 2025/07/14 | 1,067 | 1,078 | 1,066 | 1,072 | +6 | +0.6% | 21,800 |
| 2025/07/11 | 1,055 | 1,070 | 1,050 | 1,066 | +7 | +0.7% | 20,500 |
| 2025/07/10 | 1,074 | 1,074 | 1,059 | 1,059 | -6 | -0.6% | 16,200 |
| 2025/07/09 | 1,067 | 1,075 | 1,065 | 1,065 | -2 | -0.2% | 11,600 |
| 2025/07/08 | 1,062 | 1,070 | 1,062 | 1,067 | +4 | +0.4% | 65,100 |
| 2025/07/07 | 1,078 | 1,078 | 1,063 | 1,063 | -13 | -1.2% | 144,800 |
| 2025/07/04 | 1,080 | 1,080 | 1,070 | 1,076 | -1 | -0.1% | 97,400 |
| 2025/07/03 | 1,066 | 1,078 | 1,062 | 1,077 | +11 | +1% | 23,000 |
| 2025/07/02 | 1,052 | 1,070 | 1,048 | 1,066 | +9 | +0.9% | 22,200 |
| 2025/07/01 | 1,059 | 1,060 | 1,055 | 1,057 | ±0 | ±0% | 7,800 |
| 2025/06/30 | 1,055 | 1,061 | 1,055 | 1,057 | +1 | +0.1% | 11,400 |
| 2025/06/27 | 1,050 | 1,059 | 1,050 | 1,056 | +4 | +0.4% | 12,000 |
| 2025/06/26 | 1,045 | 1,055 | 1,045 | 1,052 | +2 | +0.2% | 16,600 |
| 2025/06/25 | 1,045 | 1,050 | 1,042 | 1,050 | -1 | -0.1% | 6,700 |
| 2025/06/24 | 1,045 | 1,056 | 1,042 | 1,051 | +13 | +1.3% | 13,100 |
| 2025/06/23 | 1,046 | 1,046 | 1,038 | 1,038 | -8 | -0.8% | 3,800 |
| 2025/06/20 | 1,043 | 1,047 | 1,040 | 1,046 | ±0 | ±0% | 11,400 |
| 2025/06/19 | 1,045 | 1,048 | 1,040 | 1,046 | +2 | +0.2% | 11,800 |
| 2025/06/18 | 1,037 | 1,052 | 1,037 | 1,044 | +3 | +0.3% | 16,200 |
| 2025/06/17 | 1,044 | 1,045 | 1,030 | 1,041 | +1 | +0.1% | 13,500 |
| 2025/06/16 | 1,030 | 1,040 | 1,029 | 1,040 | +11 | +1.1% | 16,400 |
| 2025/06/13 | 1,030 | 1,031 | 1,023 | 1,029 | -3 | -0.3% | 18,900 |
| 2025/06/12 | 1,043 | 1,043 | 1,030 | 1,032 | -4 | -0.4% | 17,600 |
| 2025/06/11 | 1,035 | 1,042 | 1,035 | 1,036 | +1 | +0.1% | 10,100 |
1～
50
件表示中 / 6880件
類似銘柄と比較する
現在ご覧いただいている「エアーテック」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 |
|---|---|---|---|---|---|---|---|---|
| エアーテック | 118,000円 | -0.1% | -11.7% | 4.66% | 12.32倍 | 0.82倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| エスティック | 107,000円 | +5.6% | +0.6% | 2.71% | 8.94倍 | 1.03倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| ＪＵＫＩ | 41,800円 | +10.3% | - | 2.39% | 12.47倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| タクミナ | 160,300円 | +2.5% | +2.1% | 3.12% | 9.04倍 | 1.07倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| ヤマダ | 505,000円 | +1.9% | -13.2% | 4.16% | 8.51倍 | 0.74倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
市場注目の銘柄
チャート関連のコラム
