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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,185 | 1,185 | 1,166 | 1,178 | -3 | -0.3% | 122,100 |
| 2022/12/26 | 1,188 | 1,188 | 1,160 | 1,181 | -4 | -0.3% | 110,900 |
| 2022/12/23 | 1,200 | 1,208 | 1,170 | 1,185 | -35 | -2.9% | 161,100 |
| 2022/12/22 | 1,201 | 1,220 | 1,183 | 1,220 | +26 | +2.2% | 133,800 |
| 2022/12/21 | 1,197 | 1,211 | 1,185 | 1,194 | +1 | +0.1% | 86,800 |
| 2022/12/20 | 1,235 | 1,243 | 1,189 | 1,193 | -42 | -3.4% | 200,700 |
| 2022/12/19 | 1,245 | 1,257 | 1,232 | 1,235 | -17 | -1.4% | 148,900 |
| 2022/12/16 | 1,252 | 1,267 | 1,245 | 1,252 | -11 | -0.9% | 96,000 |
| 2022/12/15 | 1,242 | 1,268 | 1,235 | 1,263 | +18 | +1.4% | 126,500 |
| 2022/12/14 | 1,236 | 1,248 | 1,233 | 1,245 | +12 | +1% | 73,100 |
| 2022/12/13 | 1,229 | 1,243 | 1,224 | 1,233 | +11 | +0.9% | 118,700 |
| 2022/12/12 | 1,208 | 1,227 | 1,203 | 1,222 | +18 | +1.5% | 88,900 |
| 2022/12/09 | 1,187 | 1,209 | 1,187 | 1,204 | +14 | +1.2% | 55,400 |
| 2022/12/08 | 1,191 | 1,191 | 1,173 | 1,190 | -8 | -0.7% | 57,400 |
| 2022/12/07 | 1,178 | 1,198 | 1,175 | 1,198 | +17 | +1.4% | 61,200 |
| 2022/12/06 | 1,173 | 1,181 | 1,171 | 1,181 | +9 | +0.8% | 28,400 |
| 2022/12/05 | 1,167 | 1,174 | 1,159 | 1,172 | +13 | +1.1% | 28,400 |
| 2022/12/02 | 1,164 | 1,164 | 1,153 | 1,159 | -6 | -0.5% | 33,900 |
| 2022/12/01 | 1,168 | 1,178 | 1,165 | 1,165 | -7 | -0.6% | 43,700 |
| 2022/11/30 | 1,173 | 1,182 | 1,168 | 1,172 | -1 | -0.1% | 35,100 |
| 2022/11/29 | 1,169 | 1,178 | 1,164 | 1,173 | -4 | -0.3% | 28,300 |
| 2022/11/28 | 1,179 | 1,180 | 1,169 | 1,177 | +4 | +0.3% | 39,900 |
| 2022/11/25 | 1,190 | 1,190 | 1,171 | 1,173 | -10 | -0.8% | 48,500 |
| 2022/11/24 | 1,179 | 1,185 | 1,171 | 1,183 | +11 | +0.9% | 32,800 |
| 2022/11/22 | 1,159 | 1,172 | 1,159 | 1,172 | +13 | +1.1% | 33,700 |
| 2022/11/21 | 1,150 | 1,159 | 1,145 | 1,159 | +11 | +1% | 33,100 |
| 2022/11/18 | 1,149 | 1,149 | 1,141 | 1,148 | +5 | +0.4% | 28,300 |
| 2022/11/17 | 1,141 | 1,144 | 1,131 | 1,143 | +2 | +0.2% | 20,300 |
| 2022/11/16 | 1,138 | 1,145 | 1,127 | 1,141 | +3 | +0.3% | 26,600 |
| 2022/11/15 | 1,130 | 1,142 | 1,128 | 1,138 | +13 | +1.2% | 36,900 |
| 2022/11/14 | 1,138 | 1,143 | 1,125 | 1,125 | -6 | -0.5% | 40,700 |
| 2022/11/11 | 1,117 | 1,131 | 1,101 | 1,131 | +29 | +2.6% | 98,500 |
| 2022/11/10 | 1,122 | 1,122 | 1,100 | 1,102 | -13 | -1.2% | 25,500 |
| 2022/11/09 | 1,118 | 1,120 | 1,112 | 1,115 | -3 | -0.3% | 14,000 |
| 2022/11/08 | 1,122 | 1,126 | 1,108 | 1,118 | +10 | +0.9% | 27,700 |
| 2022/11/07 | 1,102 | 1,109 | 1,098 | 1,108 | +13 | +1.2% | 13,100 |
| 2022/11/04 | 1,102 | 1,105 | 1,093 | 1,095 | -22 | -2% | 30,200 |
| 2022/11/02 | 1,124 | 1,127 | 1,117 | 1,117 | -6 | -0.5% | 18,500 |
| 2022/11/01 | 1,118 | 1,127 | 1,112 | 1,123 | +2 | +0.2% | 17,100 |
| 2022/10/31 | 1,126 | 1,126 | 1,113 | 1,121 | -3 | -0.3% | 21,400 |
| 2022/10/28 | 1,103 | 1,124 | 1,101 | 1,124 | +16 | +1.4% | 85,100 |
| 2022/10/27 | 1,116 | 1,120 | 1,106 | 1,108 | -12 | -1.1% | 18,700 |
| 2022/10/26 | 1,118 | 1,126 | 1,115 | 1,120 | +3 | +0.3% | 18,300 |
| 2022/10/25 | 1,118 | 1,124 | 1,112 | 1,117 | -2 | -0.2% | 20,100 |
| 2022/10/24 | 1,100 | 1,119 | 1,099 | 1,119 | +19 | +1.7% | 31,200 |
| 2022/10/21 | 1,089 | 1,100 | 1,089 | 1,100 | +1 | +0.1% | 9,800 |
| 2022/10/20 | 1,080 | 1,099 | 1,080 | 1,099 | +9 | +0.8% | 23,800 |
| 2022/10/19 | 1,092 | 1,096 | 1,080 | 1,090 | +2 | +0.2% | 21,100 |
| 2022/10/18 | 1,082 | 1,091 | 1,082 | 1,088 | +12 | +1.1% | 27,700 |
| 2022/10/17 | 1,084 | 1,085 | 1,076 | 1,076 | -12 | -1.1% | 15,300 |
651～
700
件表示中 / 6881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 | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47倍 | 0.83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 | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95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 |
| ミクロン精密 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57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 |
| タクミナ | 160,800円 | +2.5% | +2.1% | 3.11% | 9.06倍 | 1.08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
