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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,071 | 1,093 | 1,070 | 1,079 | -20 | -1.8% | 41,400 |
| 2025/02/14 | 1,108 | 1,111 | 1,095 | 1,099 | -3 | -0.3% | 36,900 |
| 2025/02/13 | 1,102 | 1,102 | 1,095 | 1,102 | +7 | +0.6% | 21,000 |
| 2025/02/12 | 1,100 | 1,101 | 1,091 | 1,095 | +4 | +0.4% | 15,500 |
| 2025/02/10 | 1,095 | 1,099 | 1,090 | 1,091 | +11 | +1% | 36,100 |
| 2025/02/07 | 1,084 | 1,089 | 1,080 | 1,080 | -5 | -0.5% | 12,300 |
| 2025/02/06 | 1,069 | 1,086 | 1,069 | 1,085 | +16 | +1.5% | 20,200 |
| 2025/02/05 | 1,074 | 1,078 | 1,068 | 1,069 | +5 | +0.5% | 17,900 |
| 2025/02/04 | 1,068 | 1,075 | 1,064 | 1,064 | +2 | +0.2% | 29,000 |
| 2025/02/03 | 1,080 | 1,080 | 1,062 | 1,062 | -24 | -2.2% | 40,400 |
| 2025/01/31 | 1,095 | 1,095 | 1,080 | 1,086 | -1 | -0.1% | 21,400 |
| 2025/01/30 | 1,093 | 1,100 | 1,082 | 1,087 | +5 | +0.5% | 55,400 |
| 2025/01/29 | 1,085 | 1,085 | 1,074 | 1,082 | +1 | +0.1% | 18,600 |
| 2025/01/28 | 1,072 | 1,082 | 1,072 | 1,081 | +10 | +0.9% | 18,100 |
| 2025/01/27 | 1,070 | 1,080 | 1,070 | 1,071 | +4 | +0.4% | 20,500 |
| 2025/01/24 | 1,066 | 1,077 | 1,066 | 1,067 | +1 | +0.1% | 24,100 |
| 2025/01/23 | 1,066 | 1,066 | 1,057 | 1,066 | -2 | -0.2% | 21,700 |
| 2025/01/22 | 1,069 | 1,070 | 1,062 | 1,068 | +8 | +0.8% | 18,400 |
| 2025/01/21 | 1,069 | 1,073 | 1,054 | 1,060 | -8 | -0.7% | 30,000 |
| 2025/01/20 | 1,050 | 1,068 | 1,050 | 1,068 | +18 | +1.7% | 25,000 |
| 2025/01/17 | 1,040 | 1,054 | 1,040 | 1,050 | +5 | +0.5% | 32,800 |
| 2025/01/16 | 1,053 | 1,056 | 1,041 | 1,045 | -7 | -0.7% | 43,400 |
| 2025/01/15 | 1,070 | 1,070 | 1,051 | 1,052 | -9 | -0.8% | 34,100 |
| 2025/01/14 | 1,067 | 1,067 | 1,047 | 1,061 | -11 | -1% | 47,900 |
| 2025/01/10 | 1,070 | 1,076 | 1,061 | 1,072 | +7 | +0.7% | 29,900 |
| 2025/01/09 | 1,088 | 1,089 | 1,065 | 1,065 | -35 | -3.2% | 86,500 |
| 2025/01/08 | 1,102 | 1,110 | 1,100 | 1,100 | -1 | -0.1% | 40,300 |
| 2025/01/07 | 1,110 | 1,110 | 1,091 | 1,101 | -7 | -0.6% | 139,500 |
| 2025/01/06 | 1,118 | 1,122 | 1,105 | 1,108 | -10 | -0.9% | 199,300 |
| 2024/12/30 | 1,124 | 1,125 | 1,116 | 1,118 | -19 | -1.7% | 73,400 |
| 2024/12/27 | 1,125 | 1,156 | 1,122 | 1,137 | -41 | -3.5% | 142,000 |
| 2024/12/26 | 1,182 | 1,184 | 1,177 | 1,178 | -4 | -0.3% | 107,000 |
| 2024/12/25 | 1,172 | 1,183 | 1,172 | 1,182 | +10 | +0.9% | 72,600 |
| 2024/12/24 | 1,177 | 1,180 | 1,167 | 1,172 | -6 | -0.5% | 114,500 |
| 2024/12/23 | 1,170 | 1,183 | 1,170 | 1,178 | +7 | +0.6% | 82,700 |
| 2024/12/20 | 1,179 | 1,184 | 1,171 | 1,171 | -9 | -0.8% | 54,900 |
| 2024/12/19 | 1,161 | 1,189 | 1,158 | 1,180 | ±0 | ±0% | 44,700 |
| 2024/12/18 | 1,191 | 1,197 | 1,178 | 1,180 | -15 | -1.3% | 60,600 |
| 2024/12/17 | 1,194 | 1,200 | 1,193 | 1,195 | -2 | -0.2% | 35,600 |
| 2024/12/16 | 1,205 | 1,205 | 1,195 | 1,197 | -7 | -0.6% | 45,600 |
| 2024/12/13 | 1,206 | 1,213 | 1,203 | 1,204 | -8 | -0.7% | 46,100 |
| 2024/12/12 | 1,218 | 1,219 | 1,208 | 1,212 | +1 | +0.1% | 30,900 |
| 2024/12/11 | 1,213 | 1,216 | 1,203 | 1,211 | -2 | -0.2% | 27,100 |
| 2024/12/10 | 1,223 | 1,228 | 1,210 | 1,213 | -7 | -0.6% | 43,500 |
| 2024/12/09 | 1,228 | 1,231 | 1,218 | 1,220 | -13 | -1.1% | 48,300 |
| 2024/12/06 | 1,236 | 1,236 | 1,227 | 1,233 | -1 | -0.1% | 28,600 |
| 2024/12/05 | 1,236 | 1,241 | 1,230 | 1,234 | -2 | -0.2% | 34,300 |
| 2024/12/04 | 1,236 | 1,241 | 1,226 | 1,236 | -7 | -0.6% | 37,700 |
| 2024/12/03 | 1,243 | 1,258 | 1,230 | 1,243 | +14 | +1.1% | 59,200 |
| 2024/12/02 | 1,235 | 1,235 | 1,222 | 1,229 | -1 | -0.1% | 33,100 |
51～
100
件表示中 / 6804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 | 103,500円 | -0.1% | -11.7% | 4.83% | 10.76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 |
| ミクロン精密 | 152,500円 | +37.1% | +22.0% | 0.82% | 11.78倍 | 0.54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 |
| ジェイイーティ | 83,100円 | +5.3% | +4.2% | 0.84% | 29.48倍 | 0.87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 |
| 油研工 | 237,700円 | +10.1% | +9.2% | 5.47% | 9.01倍 | 0.39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 |
| パンチ | 38,800円 | +6.4% | +5.6% | 5.02% | 13.34倍 | 0.52倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
市場注目の銘柄
チャート関連のコラム
