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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,242 | 1,250 | 1,229 | 1,250 | +9 | +0.7% | 27,300 |
| 2025/09/17 | 1,261 | 1,261 | 1,240 | 1,241 | -20 | -1.6% | 20,000 |
| 2025/09/16 | 1,237 | 1,263 | 1,237 | 1,261 | +21 | +1.7% | 47,600 |
| 2025/09/12 | 1,249 | 1,249 | 1,236 | 1,240 | -6 | -0.5% | 27,900 |
| 2025/09/11 | 1,243 | 1,262 | 1,240 | 1,246 | -6 | -0.5% | 27,900 |
| 2025/09/10 | 1,247 | 1,252 | 1,240 | 1,252 | ±0 | ±0% | 33,300 |
| 2025/09/09 | 1,254 | 1,274 | 1,246 | 1,252 | -1 | -0.1% | 97,000 |
| 2025/09/08 | 1,247 | 1,255 | 1,242 | 1,253 | +13 | +1% | 57,700 |
| 2025/09/05 | 1,241 | 1,244 | 1,235 | 1,240 | +2 | +0.2% | 34,200 |
| 2025/09/04 | 1,214 | 1,239 | 1,214 | 1,238 | +38 | +3.2% | 88,100 |
| 2025/09/03 | 1,198 | 1,204 | 1,197 | 1,200 | -1 | -0.1% | 22,500 |
| 2025/09/02 | 1,201 | 1,202 | 1,197 | 1,201 | +1 | +0.1% | 18,900 |
| 2025/09/01 | 1,193 | 1,204 | 1,191 | 1,200 | +7 | +0.6% | 16,700 |
| 2025/08/29 | 1,199 | 1,203 | 1,193 | 1,193 | -7 | -0.6% | 20,900 |
| 2025/08/28 | 1,196 | 1,206 | 1,193 | 1,200 | +5 | +0.4% | 17,200 |
| 2025/08/27 | 1,197 | 1,198 | 1,192 | 1,195 | -2 | -0.2% | 12,800 |
| 2025/08/26 | 1,207 | 1,207 | 1,196 | 1,197 | -5 | -0.4% | 16,400 |
| 2025/08/25 | 1,196 | 1,204 | 1,191 | 1,202 | +8 | +0.7% | 22,800 |
| 2025/08/22 | 1,183 | 1,210 | 1,180 | 1,194 | +14 | +1.2% | 44,400 |
| 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 |
1～
50
件表示中 / 6899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 | 125,000円 | -0.1% | -11.7% | 4.40% | 13.05倍 | 0.87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 |
| ミクロン精密 | 175,700円 | +37.1% | +22.0% | 0.71% | 13.29倍 | 0.61倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| 油研工 | 296,700円 | -3.3% | -27.2% | 5.06% | 12.97倍 | 0.46倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| ヤマダ | 541,000円 | +1.9% | -13.2% | 3.88% | 9.12倍 | 0.79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 |
| ヨシタケ | 95,900円 | +7.0% | +9.7% | 2.92% | 10.29倍 | 0.73倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
市場注目の銘柄
チャート関連のコラム
