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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,167 | 1,168 | 1,157 | 1,163 | -2 | -0.2% | 20,500 |
| 2024/04/22 | 1,172 | 1,175 | 1,165 | 1,165 | +5 | +0.4% | 18,900 |
| 2024/04/19 | 1,177 | 1,177 | 1,152 | 1,160 | -18 | -1.5% | 47,000 |
| 2024/04/18 | 1,165 | 1,182 | 1,165 | 1,178 | +13 | +1.1% | 16,300 |
| 2024/04/17 | 1,181 | 1,183 | 1,161 | 1,165 | -18 | -1.5% | 46,600 |
| 2024/04/16 | 1,198 | 1,198 | 1,183 | 1,183 | -20 | -1.7% | 43,000 |
| 2024/04/15 | 1,200 | 1,210 | 1,197 | 1,203 | -9 | -0.7% | 22,600 |
| 2024/04/12 | 1,219 | 1,219 | 1,209 | 1,212 | -1 | -0.1% | 19,000 |
| 2024/04/11 | 1,206 | 1,214 | 1,199 | 1,213 | -1 | -0.1% | 23,100 |
| 2024/04/10 | 1,210 | 1,221 | 1,208 | 1,214 | +7 | +0.6% | 40,300 |
| 2024/04/09 | 1,201 | 1,209 | 1,201 | 1,207 | +5 | +0.4% | 33,400 |
| 2024/04/08 | 1,200 | 1,207 | 1,198 | 1,202 | +6 | +0.5% | 23,200 |
| 2024/04/05 | 1,198 | 1,202 | 1,189 | 1,196 | -5 | -0.4% | 36,900 |
| 2024/04/04 | 1,202 | 1,209 | 1,195 | 1,201 | +1 | +0.1% | 48,300 |
| 2024/04/03 | 1,186 | 1,206 | 1,186 | 1,200 | +10 | +0.8% | 28,800 |
| 2024/04/02 | 1,199 | 1,202 | 1,187 | 1,190 | -9 | -0.8% | 48,100 |
| 2024/04/01 | 1,200 | 1,215 | 1,199 | 1,199 | +2 | +0.2% | 50,000 |
| 2024/03/29 | 1,179 | 1,198 | 1,179 | 1,197 | +18 | +1.5% | 37,300 |
| 2024/03/28 | 1,189 | 1,193 | 1,177 | 1,179 | -13 | -1.1% | 42,300 |
| 2024/03/27 | 1,188 | 1,194 | 1,184 | 1,192 | +11 | +0.9% | 69,600 |
| 2024/03/26 | 1,175 | 1,186 | 1,172 | 1,181 | +6 | +0.5% | 27,800 |
| 2024/03/25 | 1,185 | 1,188 | 1,175 | 1,175 | -7 | -0.6% | 38,700 |
| 2024/03/22 | 1,176 | 1,183 | 1,169 | 1,182 | +9 | +0.8% | 31,100 |
| 2024/03/21 | 1,187 | 1,187 | 1,171 | 1,173 | -1 | -0.1% | 41,800 |
| 2024/03/19 | 1,166 | 1,175 | 1,163 | 1,174 | +8 | +0.7% | 35,500 |
| 2024/03/18 | 1,160 | 1,166 | 1,157 | 1,166 | +10 | +0.9% | 28,600 |
| 2024/03/15 | 1,152 | 1,160 | 1,152 | 1,156 | +4 | +0.3% | 16,800 |
| 2024/03/14 | 1,148 | 1,157 | 1,142 | 1,152 | +4 | +0.3% | 22,300 |
| 2024/03/13 | 1,153 | 1,158 | 1,140 | 1,148 | -5 | -0.4% | 31,600 |
| 2024/03/12 | 1,150 | 1,154 | 1,134 | 1,153 | +4 | +0.3% | 54,500 |
| 2024/03/11 | 1,176 | 1,178 | 1,145 | 1,149 | -44 | -3.7% | 129,300 |
| 2024/03/08 | 1,173 | 1,195 | 1,173 | 1,193 | +26 | +2.2% | 64,600 |
| 2024/03/07 | 1,185 | 1,189 | 1,167 | 1,167 | -15 | -1.3% | 59,500 |
| 2024/03/06 | 1,159 | 1,183 | 1,155 | 1,182 | +20 | +1.7% | 57,300 |
| 2024/03/05 | 1,150 | 1,194 | 1,150 | 1,162 | +11 | +1% | 195,700 |
| 2024/03/04 | 1,169 | 1,169 | 1,151 | 1,151 | -11 | -0.9% | 54,100 |
| 2024/03/01 | 1,168 | 1,173 | 1,162 | 1,162 | -5 | -0.4% | 47,000 |
| 2024/02/29 | 1,165 | 1,168 | 1,156 | 1,167 | +5 | +0.4% | 35,400 |
| 2024/02/28 | 1,160 | 1,171 | 1,157 | 1,162 | +1 | +0.1% | 42,900 |
| 2024/02/27 | 1,168 | 1,174 | 1,161 | 1,161 | -8 | -0.7% | 42,300 |
| 2024/02/26 | 1,148 | 1,179 | 1,146 | 1,169 | +25 | +2.2% | 105,800 |
| 2024/02/22 | 1,151 | 1,159 | 1,143 | 1,144 | -2 | -0.2% | 54,300 |
| 2024/02/21 | 1,150 | 1,151 | 1,139 | 1,146 | -9 | -0.8% | 57,200 |
| 2024/02/20 | 1,164 | 1,166 | 1,155 | 1,155 | -2 | -0.2% | 29,400 |
| 2024/02/19 | 1,145 | 1,161 | 1,145 | 1,157 | +9 | +0.8% | 68,200 |
| 2024/02/16 | 1,148 | 1,154 | 1,141 | 1,148 | +16 | +1.4% | 102,500 |
| 2024/02/15 | 1,198 | 1,198 | 1,132 | 1,132 | -80 | -6.6% | 297,800 |
| 2024/02/14 | 1,228 | 1,228 | 1,209 | 1,212 | -19 | -1.5% | 90,700 |
| 2024/02/13 | 1,220 | 1,232 | 1,220 | 1,231 | +16 | +1.3% | 74,300 |
| 2024/02/09 | 1,220 | 1,227 | 1,213 | 1,215 | -5 | -0.4% | 64,800 |
251～
300
件表示中 / 6805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 | 104,000円 | -0.1% | -11.7% | 4.81% | 10.82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 |
| ＪＵＫＩ | 38,200円 | +10.3% | - | 2.62% | 11.40倍 | 0.37倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ジェイイーティ | 83,300円 | +5.3% | +4.2% | 0.84% | 29.55倍 | 0.88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 | 238,400円 | +10.1% | +9.2% | 5.45% | 9.04倍 | 0.40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 | 38,700円 | +6.4% | +5.6% | 5.03% | 13.31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
