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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,315 | 1,321 | 1,301 | 1,306 | -10 | -0.8% | 95,500 |
2023/09/27 | 1,330 | 1,330 | 1,299 | 1,316 | +4 | +0.3% | 85,000 |
2023/09/26 | 1,333 | 1,333 | 1,305 | 1,312 | -15 | -1.1% | 112,800 |
2023/09/25 | 1,320 | 1,333 | 1,308 | 1,327 | +14 | +1.1% | 83,700 |
2023/09/22 | 1,300 | 1,315 | 1,289 | 1,313 | +8 | +0.6% | 61,700 |
2023/09/21 | 1,300 | 1,313 | 1,299 | 1,305 | +9 | +0.7% | 47,500 |
2023/09/20 | 1,300 | 1,307 | 1,294 | 1,296 | -4 | -0.3% | 75,000 |
2023/09/19 | 1,285 | 1,300 | 1,279 | 1,300 | +23 | +1.8% | 104,100 |
2023/09/15 | 1,282 | 1,284 | 1,271 | 1,277 | +6 | +0.5% | 50,900 |
2023/09/14 | 1,266 | 1,280 | 1,266 | 1,271 | +6 | +0.5% | 33,300 |
2023/09/13 | 1,277 | 1,278 | 1,260 | 1,265 | -12 | -0.9% | 49,600 |
2023/09/12 | 1,290 | 1,293 | 1,274 | 1,277 | -10 | -0.8% | 24,100 |
2023/09/11 | 1,255 | 1,287 | 1,255 | 1,287 | +34 | +2.7% | 86,900 |
2023/09/08 | 1,260 | 1,262 | 1,251 | 1,253 | -10 | -0.8% | 35,000 |
2023/09/07 | 1,268 | 1,282 | 1,260 | 1,263 | -5 | -0.4% | 67,500 |
2023/09/06 | 1,270 | 1,273 | 1,263 | 1,268 | +2 | +0.2% | 50,300 |
2023/09/05 | 1,255 | 1,270 | 1,250 | 1,266 | +12 | +1% | 85,400 |
2023/09/04 | 1,243 | 1,254 | 1,235 | 1,254 | +12 | +1% | 51,900 |
2023/09/01 | 1,227 | 1,242 | 1,226 | 1,242 | +17 | +1.4% | 40,100 |
2023/08/31 | 1,227 | 1,237 | 1,225 | 1,225 | -13 | -1.1% | 45,300 |
2023/08/30 | 1,242 | 1,243 | 1,225 | 1,238 | -2 | -0.2% | 44,500 |
2023/08/29 | 1,238 | 1,249 | 1,235 | 1,240 | +5 | +0.4% | 37,500 |
2023/08/28 | 1,226 | 1,242 | 1,226 | 1,235 | +17 | +1.4% | 31,500 |
2023/08/25 | 1,203 | 1,220 | 1,197 | 1,218 | +15 | +1.2% | 47,400 |
2023/08/24 | 1,223 | 1,226 | 1,203 | 1,203 | -14 | -1.2% | 64,700 |
2023/08/23 | 1,216 | 1,220 | 1,204 | 1,217 | +14 | +1.2% | 41,800 |
2023/08/22 | 1,188 | 1,205 | 1,187 | 1,203 | +15 | +1.3% | 35,200 |
2023/08/21 | 1,178 | 1,193 | 1,176 | 1,188 | +13 | +1.1% | 59,000 |
2023/08/18 | 1,166 | 1,183 | 1,160 | 1,175 | +7 | +0.6% | 71,700 |
2023/08/17 | 1,145 | 1,168 | 1,136 | 1,168 | +26 | +2.3% | 97,300 |
2023/08/16 | 1,165 | 1,169 | 1,142 | 1,142 | -26 | -2.2% | 142,800 |
2023/08/15 | 1,161 | 1,180 | 1,140 | 1,168 | -80 | -6.4% | 277,600 |
2023/08/14 | 1,273 | 1,279 | 1,248 | 1,248 | -26 | -2% | 87,300 |
2023/08/10 | 1,261 | 1,276 | 1,256 | 1,274 | +3 | +0.2% | 43,800 |
2023/08/09 | 1,270 | 1,275 | 1,261 | 1,271 | +1 | +0.1% | 26,800 |
2023/08/08 | 1,275 | 1,280 | 1,267 | 1,270 | -5 | -0.4% | 24,500 |
2023/08/07 | 1,257 | 1,275 | 1,251 | 1,275 | +14 | +1.1% | 47,900 |
2023/08/04 | 1,247 | 1,264 | 1,247 | 1,261 | +13 | +1% | 30,400 |
2023/08/03 | 1,252 | 1,254 | 1,234 | 1,248 | -15 | -1.2% | 63,300 |
2023/08/02 | 1,270 | 1,276 | 1,262 | 1,263 | -13 | -1% | 42,300 |
2023/08/01 | 1,274 | 1,279 | 1,263 | 1,276 | +6 | +0.5% | 48,000 |
2023/07/31 | 1,279 | 1,279 | 1,264 | 1,270 | +8 | +0.6% | 49,500 |
2023/07/28 | 1,259 | 1,266 | 1,252 | 1,262 | -10 | -0.8% | 94,500 |
2023/07/27 | 1,271 | 1,275 | 1,262 | 1,272 | +6 | +0.5% | 37,700 |
2023/07/26 | 1,270 | 1,277 | 1,265 | 1,266 | +1 | +0.1% | 50,000 |
2023/07/25 | 1,248 | 1,268 | 1,246 | 1,265 | +21 | +1.7% | 63,700 |
2023/07/24 | 1,236 | 1,249 | 1,234 | 1,244 | +18 | +1.5% | 67,200 |
2023/07/21 | 1,225 | 1,234 | 1,220 | 1,226 | +5 | +0.4% | 39,300 |
2023/07/20 | 1,237 | 1,237 | 1,215 | 1,221 | -12 | -1% | 50,700 |
2023/07/19 | 1,240 | 1,243 | 1,227 | 1,233 | +4 | +0.3% | 36,900 |
151~
200
件表示中 / 6567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 | 120,800円 | -1.1% | +8.9% | 4.14% | 15.68倍 | 0.89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 |
北川鉄 | 137,200円 | -5.0% | -8.7% | 3.64% | 7.92倍 | 0.32倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
PEGASUS | 52,200円 | +28.7% | +234.0% | 2.49% | 12.95倍 | 0.44倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用金型部品も |
ヨシタケ | 91,200円 | +11.8% | +13.6% | 2.96% | 10.54倍 | 0.78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 |
マミヤOP | 125,200円 | -16.0% | -50.8% | 3.99% | 6.92倍 | 0.61倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム