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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 442 | 454 | 442 | 447 | +6 | +1.4% | 1,500 |
| 2010/08/04 | 453 | 453 | 441 | 441 | -4 | -0.9% | 2,300 |
| 2010/08/03 | 452 | 452 | 445 | 445 | -6 | -1.3% | 1,100 |
| 2010/08/02 | 443 | 456 | 443 | 451 | +7 | +1.6% | 1,200 |
| 2010/07/30 | 451 | 459 | 444 | 444 | -9 | -2% | 3,300 |
| 2010/07/29 | 450 | 459 | 450 | 453 | +3 | +0.7% | 3,400 |
| 2010/07/28 | 445 | 458 | 445 | 450 | +6 | +1.4% | 5,500 |
| 2010/07/27 | 451 | 453 | 444 | 444 | +2 | +0.5% | 1,300 |
| 2010/07/26 | 450 | 450 | 442 | 442 | ±0 | ±0% | 1,100 |
| 2010/07/23 | 432 | 444 | 432 | 442 | +12 | +2.8% | 1,100 |
| 2010/07/22 | 440 | 444 | 430 | 430 | -11 | -2.5% | 8,900 |
| 2010/07/21 | 444 | 446 | 441 | 441 | -1 | -0.2% | 2,700 |
| 2010/07/20 | 444 | 444 | 441 | 442 | +1 | +0.2% | 3,500 |
| 2010/07/16 | 437 | 441 | 437 | 441 | +1 | +0.2% | 3,600 |
| 2010/07/15 | 448 | 448 | 440 | 440 | -5 | -1.1% | 3,500 |
| 2010/07/14 | 440 | 448 | 437 | 445 | +2 | +0.5% | 7,200 |
| 2010/07/13 | 446 | 452 | 443 | 443 | -4 | -0.9% | 2,500 |
| 2010/07/12 | 450 | 451 | 447 | 447 | -3 | -0.7% | 2,800 |
| 2010/07/09 | 450 | 451 | 450 | 450 | +1 | +0.2% | 2,700 |
| 2010/07/08 | 455 | 455 | 446 | 449 | +3 | +0.7% | 7,900 |
| 2010/07/07 | 451 | 451 | 446 | 446 | -6 | -1.3% | 1,300 |
| 2010/07/06 | 446 | 452 | 446 | 452 | -2 | -0.4% | 2,800 |
| 2010/07/05 | 450 | 456 | 446 | 454 | +4 | +0.9% | 4,200 |
| 2010/07/02 | 451 | 454 | 450 | 450 | -7 | -1.5% | 2,900 |
| 2010/07/01 | 453 | 457 | 448 | 457 | +2 | +0.4% | 4,200 |
| 2010/06/30 | 448 | 455 | 446 | 455 | -3 | -0.7% | 4,700 |
| 2010/06/29 | 465 | 465 | 450 | 458 | +9 | +2% | 6,400 |
| 2010/06/28 | 467 | 470 | 449 | 449 | -18 | -3.9% | 9,700 |
| 2010/06/25 | 466 | 473 | 466 | 467 | +1 | +0.2% | 7,900 |
| 2010/06/24 | 469 | 470 | 466 | 466 | -3 | -0.6% | 900 |
| 2010/06/23 | 470 | 471 | 465 | 469 | -1 | -0.2% | 3,400 |
| 2010/06/22 | 472 | 472 | 464 | 470 | -2 | -0.4% | 4,700 |
| 2010/06/21 | 465 | 472 | 461 | 472 | +12 | +2.6% | 13,300 |
| 2010/06/18 | 455 | 463 | 455 | 460 | +8 | +1.8% | 6,600 |
| 2010/06/17 | 455 | 458 | 452 | 452 | +1 | +0.2% | 6,100 |
| 2010/06/16 | 450 | 452 | 447 | 451 | +7 | +1.6% | 7,700 |
| 2010/06/15 | 449 | 450 | 444 | 444 | +1 | +0.2% | 14,900 |
| 2010/06/14 | 441 | 448 | 441 | 443 | +2 | +0.5% | 3,200 |
| 2010/06/11 | 448 | 448 | 440 | 441 | +1 | +0.2% | 10,300 |
| 2010/06/10 | 441 | 446 | 440 | 440 | -1 | -0.2% | 4,400 |
| 2010/06/09 | 442 | 450 | 441 | 441 | -3 | -0.7% | 1,700 |
| 2010/06/08 | 445 | 451 | 443 | 444 | -1 | -0.2% | 2,700 |
| 2010/06/07 | 445 | 454 | 444 | 445 | -9 | -2% | 7,900 |
| 2010/06/04 | 453 | 455 | 450 | 454 | +6 | +1.3% | 2,400 |
| 2010/06/03 | 447 | 451 | 447 | 448 | +2 | +0.4% | 9,400 |
| 2010/06/02 | 448 | 453 | 446 | 446 | -5 | -1.1% | 8,200 |
| 2010/06/01 | 454 | 459 | 451 | 451 | -9 | -2% | 4,700 |
| 2010/05/31 | 446 | 460 | 445 | 460 | +12 | +2.7% | 6,600 |
| 2010/05/28 | 459 | 459 | 445 | 448 | +3 | +0.7% | 7,300 |
| 2010/05/27 | 436 | 454 | 436 | 445 | +9 | +2.1% | 11,400 |
3651～
3700
件表示中 / 6849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 | 106,900円 | -0.1% | -11.7% | 4.68% | 11.14倍 | 0.75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 |
| ヤマダ | 497,000円 | +1.9% | -13.2% | 4.23% | 8.38倍 | 0.73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 |
| ＪＵＫＩ | 38,300円 | +10.3% | - | 2.61% | 11.43倍 | 0.37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 |
| エスティック | 94,700円 | - | - | - | - | 0.91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 |
| 岡野バル | 587,000円 | -15.2% | - | 1.02% | 13.46倍 | 0.80倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
市場注目の銘柄
チャート関連のコラム
