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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/29 | 1,252 | 1,255 | 1,229 | 1,230 | -16 | -1.3% | 32,100 |
| 2024/11/28 | 1,248 | 1,252 | 1,242 | 1,246 | -2 | -0.2% | 31,700 |
| 2024/11/27 | 1,260 | 1,260 | 1,231 | 1,248 | -5 | -0.4% | 27,900 |
| 2024/11/26 | 1,268 | 1,268 | 1,245 | 1,253 | -4 | -0.3% | 29,200 |
| 2024/11/25 | 1,264 | 1,268 | 1,256 | 1,257 | +4 | +0.3% | 52,700 |
| 2024/11/22 | 1,260 | 1,265 | 1,251 | 1,253 | -3 | -0.2% | 19,400 |
| 2024/11/21 | 1,257 | 1,261 | 1,242 | 1,256 | +11 | +0.9% | 33,300 |
| 2024/11/20 | 1,250 | 1,261 | 1,243 | 1,245 | +3 | +0.2% | 35,800 |
| 2024/11/19 | 1,242 | 1,246 | 1,232 | 1,242 | +12 | +1% | 31,000 |
| 2024/11/18 | 1,231 | 1,243 | 1,228 | 1,230 | -15 | -1.2% | 24,300 |
| 2024/11/15 | 1,237 | 1,245 | 1,232 | 1,245 | +7 | +0.6% | 39,400 |
| 2024/11/14 | 1,241 | 1,243 | 1,221 | 1,238 | -2 | -0.2% | 55,800 |
| 2024/11/13 | 1,231 | 1,245 | 1,230 | 1,240 | +12 | +1% | 57,500 |
| 2024/11/12 | 1,218 | 1,235 | 1,218 | 1,228 | +6 | +0.5% | 35,500 |
| 2024/11/11 | 1,209 | 1,222 | 1,209 | 1,222 | +13 | +1.1% | 21,100 |
| 2024/11/08 | 1,212 | 1,218 | 1,204 | 1,209 | ±0 | ±0% | 23,600 |
| 2024/11/07 | 1,195 | 1,211 | 1,195 | 1,209 | +10 | +0.8% | 31,900 |
| 2024/11/06 | 1,195 | 1,208 | 1,195 | 1,199 | +4 | +0.3% | 24,200 |
| 2024/11/05 | 1,198 | 1,198 | 1,189 | 1,195 | +6 | +0.5% | 8,700 |
| 2024/11/01 | 1,193 | 1,197 | 1,186 | 1,189 | -7 | -0.6% | 16,100 |
| 2024/10/31 | 1,195 | 1,198 | 1,181 | 1,196 | +13 | +1.1% | 23,900 |
| 2024/10/30 | 1,197 | 1,197 | 1,183 | 1,183 | -13 | -1.1% | 47,400 |
| 2024/10/29 | 1,182 | 1,197 | 1,182 | 1,196 | +8 | +0.7% | 15,100 |
| 2024/10/28 | 1,156 | 1,188 | 1,156 | 1,188 | +28 | +2.4% | 20,300 |
151～
200
件表示中 / 6880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 | 118,000円 | -0.1% | -11.7% | 4.66% | 12.32倍 | 0.82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 | 107,000円 | +5.6% | +0.6% | 2.71% | 8.94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 |
| ＪＵＫＩ | 41,800円 | +10.3% | - | 2.39% | 12.47倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| タクミナ | 160,300円 | +2.5% | +2.1% | 3.12% | 9.04倍 | 1.07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
