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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,180 | 1,181 | 1,152 | 1,160 | -20 | -1.7% | 36,600 |
| 2024/10/24 | 1,187 | 1,187 | 1,176 | 1,180 | -10 | -0.8% | 27,100 |
| 2024/10/23 | 1,190 | 1,198 | 1,188 | 1,190 | -9 | -0.8% | 33,300 |
| 2024/10/22 | 1,219 | 1,219 | 1,197 | 1,199 | -18 | -1.5% | 22,600 |
| 2024/10/21 | 1,215 | 1,217 | 1,210 | 1,217 | +9 | +0.7% | 13,400 |
| 2024/10/18 | 1,212 | 1,215 | 1,203 | 1,208 | +2 | +0.2% | 9,900 |
| 2024/10/17 | 1,214 | 1,214 | 1,202 | 1,206 | -8 | -0.7% | 15,700 |
| 2024/10/16 | 1,210 | 1,222 | 1,205 | 1,214 | +3 | +0.2% | 19,700 |
| 2024/10/15 | 1,215 | 1,216 | 1,206 | 1,211 | +1 | +0.1% | 17,600 |
| 2024/10/11 | 1,206 | 1,213 | 1,206 | 1,210 | -3 | -0.2% | 11,800 |
| 2024/10/10 | 1,205 | 1,213 | 1,205 | 1,213 | +6 | +0.5% | 7,600 |
| 2024/10/09 | 1,209 | 1,217 | 1,206 | 1,207 | +2 | +0.2% | 10,100 |
| 2024/10/08 | 1,206 | 1,216 | 1,204 | 1,205 | -13 | -1.1% | 25,300 |
| 2024/10/07 | 1,213 | 1,222 | 1,208 | 1,218 | +8 | +0.7% | 29,100 |
| 2024/10/04 | 1,206 | 1,211 | 1,201 | 1,210 | +2 | +0.2% | 23,500 |
| 2024/10/03 | 1,215 | 1,220 | 1,207 | 1,208 | -1 | -0.1% | 30,300 |
| 2024/10/02 | 1,201 | 1,211 | 1,198 | 1,209 | +8 | +0.7% | 22,200 |
| 2024/10/01 | 1,199 | 1,217 | 1,192 | 1,201 | +32 | +2.7% | 33,500 |
| 2024/09/30 | 1,170 | 1,184 | 1,164 | 1,169 | -20 | -1.7% | 35,100 |
| 2024/09/27 | 1,186 | 1,205 | 1,172 | 1,189 | +5 | +0.4% | 46,100 |
| 2024/09/26 | 1,178 | 1,184 | 1,168 | 1,184 | +12 | +1% | 24,200 |
| 2024/09/25 | 1,158 | 1,172 | 1,148 | 1,172 | +18 | +1.6% | 20,500 |
| 2024/09/24 | 1,156 | 1,156 | 1,143 | 1,154 | +3 | +0.3% | 32,200 |
| 2024/09/20 | 1,160 | 1,160 | 1,143 | 1,151 | +6 | +0.5% | 22,900 |
| 2024/09/19 | 1,160 | 1,160 | 1,141 | 1,145 | -1 | -0.1% | 23,100 |
| 2024/09/18 | 1,152 | 1,152 | 1,136 | 1,146 | +10 | +0.9% | 14,300 |
| 2024/09/17 | 1,150 | 1,150 | 1,122 | 1,136 | -1 | -0.1% | 17,600 |
| 2024/09/13 | 1,138 | 1,145 | 1,130 | 1,137 | +5 | +0.4% | 13,500 |
| 2024/09/12 | 1,140 | 1,144 | 1,122 | 1,132 | +22 | +2% | 17,600 |
| 2024/09/11 | 1,142 | 1,142 | 1,103 | 1,110 | -31 | -2.7% | 26,800 |
| 2024/09/10 | 1,132 | 1,148 | 1,132 | 1,141 | +8 | +0.7% | 11,900 |
| 2024/09/09 | 1,119 | 1,140 | 1,112 | 1,133 | -16 | -1.4% | 39,000 |
| 2024/09/06 | 1,156 | 1,161 | 1,140 | 1,149 | -13 | -1.1% | 14,400 |
| 2024/09/05 | 1,145 | 1,172 | 1,140 | 1,162 | +7 | +0.6% | 22,500 |
| 2024/09/04 | 1,162 | 1,176 | 1,149 | 1,155 | -30 | -2.5% | 23,600 |
| 2024/09/03 | 1,179 | 1,185 | 1,178 | 1,185 | +11 | +0.9% | 22,600 |
| 2024/09/02 | 1,187 | 1,189 | 1,167 | 1,174 | -7 | -0.6% | 7,700 |
| 2024/08/30 | 1,170 | 1,181 | 1,165 | 1,181 | +15 | +1.3% | 7,500 |
| 2024/08/29 | 1,170 | 1,172 | 1,162 | 1,166 | -4 | -0.3% | 10,100 |
| 2024/08/28 | 1,180 | 1,180 | 1,165 | 1,170 | -10 | -0.8% | 9,800 |
| 2024/08/27 | 1,175 | 1,182 | 1,168 | 1,180 | +6 | +0.5% | 14,300 |
| 2024/08/26 | 1,184 | 1,185 | 1,170 | 1,174 | -3 | -0.3% | 16,600 |
| 2024/08/23 | 1,169 | 1,177 | 1,163 | 1,177 | +8 | +0.7% | 18,700 |
| 2024/08/22 | 1,161 | 1,170 | 1,155 | 1,169 | +9 | +0.8% | 14,700 |
| 2024/08/21 | 1,155 | 1,161 | 1,151 | 1,160 | -1 | -0.1% | 16,200 |
| 2024/08/20 | 1,158 | 1,170 | 1,155 | 1,161 | +10 | +0.9% | 14,100 |
| 2024/08/19 | 1,168 | 1,177 | 1,151 | 1,151 | -22 | -1.9% | 26,900 |
| 2024/08/16 | 1,185 | 1,185 | 1,163 | 1,173 | +8 | +0.7% | 33,500 |
| 2024/08/15 | 1,144 | 1,188 | 1,130 | 1,165 | +24 | +2.1% | 73,500 |
| 2024/08/14 | 1,121 | 1,141 | 1,116 | 1,141 | +28 | +2.5% | 25,100 |
201～
250
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 | 119,900円 | -0.1% | -11.7% | 4.59% | 12.52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 | 107,200円 | +5.6% | +0.6% | 2.71% | 8.96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 | 41,900円 | +10.3% | - | 2.39% | 12.50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 | 160,900円 | +2.5% | +2.1% | 3.11% | 9.07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
