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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/06/10 | 1,043 | 1,046 | 1,035 | 1,035 | -8 | -0.8% | 29,900 |
| 2025/06/09 | 1,041 | 1,049 | 1,040 | 1,043 | -1 | -0.1% | 13,500 |
| 2025/06/06 | 1,039 | 1,049 | 1,039 | 1,044 | +7 | +0.7% | 15,400 |
| 2025/06/05 | 1,039 | 1,047 | 1,037 | 1,037 | -3 | -0.3% | 13,600 |
| 2025/06/04 | 1,033 | 1,044 | 1,032 | 1,040 | +7 | +0.7% | 17,800 |
| 2025/06/03 | 1,032 | 1,039 | 1,031 | 1,033 | -2 | -0.2% | 10,000 |
| 2025/06/02 | 1,030 | 1,038 | 1,030 | 1,035 | -2 | -0.2% | 8,400 |
| 2025/05/30 | 1,031 | 1,041 | 1,031 | 1,037 | +2 | +0.2% | 8,100 |
| 2025/05/29 | 1,040 | 1,040 | 1,033 | 1,035 | +2 | +0.2% | 14,000 |
| 2025/05/28 | 1,036 | 1,046 | 1,033 | 1,033 | +1 | +0.1% | 12,400 |
| 2025/05/27 | 1,025 | 1,038 | 1,025 | 1,032 | +6 | +0.6% | 7,200 |
| 2025/05/26 | 1,019 | 1,033 | 1,019 | 1,026 | +3 | +0.3% | 16,100 |
| 2025/05/23 | 1,018 | 1,029 | 1,018 | 1,023 | +6 | +0.6% | 9,400 |
| 2025/05/22 | 1,032 | 1,035 | 1,017 | 1,017 | -13 | -1.3% | 26,700 |
| 2025/05/21 | 1,030 | 1,035 | 1,030 | 1,030 | -2 | -0.2% | 10,300 |
| 2025/05/20 | 1,042 | 1,045 | 1,032 | 1,032 | -11 | -1.1% | 17,600 |
| 2025/05/19 | 1,057 | 1,057 | 1,043 | 1,043 | -15 | -1.4% | 17,100 |
| 2025/05/16 | 1,060 | 1,132 | 1,033 | 1,058 | -13 | -1.2% | 243,800 |
| 2025/05/15 | 1,046 | 1,083 | 1,043 | 1,071 | +25 | +2.4% | 50,500 |
| 2025/05/14 | 1,047 | 1,060 | 1,042 | 1,046 | -3 | -0.3% | 34,900 |
| 2025/05/13 | 1,057 | 1,057 | 1,044 | 1,049 | +2 | +0.2% | 11,100 |
| 2025/05/12 | 1,046 | 1,055 | 1,046 | 1,047 | -3 | -0.3% | 13,400 |
| 2025/05/09 | 1,048 | 1,051 | 1,042 | 1,050 | +8 | +0.8% | 21,800 |
| 2025/05/08 | 1,041 | 1,043 | 1,035 | 1,042 | +2 | +0.2% | 10,800 |
| 2025/05/07 | 1,040 | 1,043 | 1,033 | 1,040 | ±0 | ±0% | 17,400 |
| 2025/05/02 | 1,048 | 1,053 | 1,035 | 1,040 | -8 | -0.8% | 11,900 |
| 2025/05/01 | 1,047 | 1,050 | 1,040 | 1,048 | -4 | -0.4% | 13,700 |
| 2025/04/30 | 1,042 | 1,090 | 1,009 | 1,052 | +13 | +1.3% | 77,500 |
| 2025/04/28 | 1,047 | 1,053 | 1,039 | 1,039 | -5 | -0.5% | 22,200 |
| 2025/04/25 | 1,045 | 1,047 | 1,040 | 1,044 | +4 | +0.4% | 9,400 |
| 2025/04/24 | 1,052 | 1,052 | 1,034 | 1,040 | -5 | -0.5% | 8,200 |
| 2025/04/23 | 1,057 | 1,057 | 1,044 | 1,045 | +5 | +0.5% | 13,800 |
| 2025/04/22 | 1,042 | 1,052 | 1,040 | 1,040 | -2 | -0.2% | 12,300 |
| 2025/04/21 | 1,040 | 1,047 | 1,032 | 1,042 | -1 | -0.1% | 13,100 |
| 2025/04/18 | 1,034 | 1,048 | 1,033 | 1,043 | +17 | +1.7% | 19,200 |
| 2025/04/17 | 1,010 | 1,029 | 1,010 | 1,026 | +7 | +0.7% | 10,000 |
| 2025/04/16 | 1,019 | 1,034 | 1,019 | 1,019 | ±0 | ±0% | 11,900 |
| 2025/04/15 | 1,024 | 1,032 | 1,016 | 1,019 | -4 | -0.4% | 16,800 |
| 2025/04/14 | 1,040 | 1,041 | 1,021 | 1,023 | -7 | -0.7% | 22,000 |
| 2025/04/11 | 1,002 | 1,030 | 986 | 1,030 | +10 | +1% | 19,800 |
| 2025/04/10 | 1,021 | 1,029 | 1,003 | 1,020 | +52 | +5.4% | 35,000 |
| 2025/04/09 | 981 | 987 | 955 | 968 | -26 | -2.6% | 49,700 |
| 2025/04/08 | 976 | 1,009 | 969 | 994 | +69 | +7.5% | 52,500 |
| 2025/04/07 | 929 | 955 | 921 | 925 | -82 | -8.1% | 84,700 |
| 2025/04/04 | 1,030 | 1,032 | 997 | 1,007 | -35 | -3.4% | 96,700 |
| 2025/04/03 | 1,049 | 1,049 | 1,032 | 1,042 | -17 | -1.6% | 50,000 |
| 2025/04/02 | 1,073 | 1,073 | 1,055 | 1,059 | -9 | -0.8% | 33,300 |
1～
50
件表示中 / 6833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 | 103,300円 | -0.1% | -11.7% | 4.84% | 10.75倍 | 0.73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 |
| ヤマダ | 499,000円 | +1.9% | -13.2% | - | - | - |
|
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 |
| 油研工 | 263,000円 | -3.9% | -9.0% | 5.70% | 9.45倍 | 0.41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 |
| ＪＵＫＩ | 36,400円 | +10.3% | - | 2.75% | 10.86倍 | 0.35倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ジェイイーティ | 79,100円 | +5.3% | +4.2% | 0.88% | 28.06倍 | 0.83倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
市場注目の銘柄
チャート関連のコラム
