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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 2010/05/26 | 432 | 444 | 431 | 436 | +6 | +1.4% | 10,400 |
| 2010/05/25 | 464 | 468 | 427 | 430 | -34 | -7.3% | 29,100 |
| 2010/05/24 | 466 | 467 | 457 | 464 | -2 | -0.4% | 12,400 |
| 2010/05/21 | 466 | 470 | 460 | 466 | -12 | -2.5% | 18,000 |
| 2010/05/20 | 481 | 481 | 475 | 478 | -5 | -1% | 8,400 |
| 2010/05/19 | 483 | 489 | 480 | 483 | -7 | -1.4% | 24,800 |
| 2010/05/18 | 483 | 490 | 483 | 490 | -1 | -0.2% | 13,300 |
| 2010/05/17 | 499 | 505 | 485 | 491 | -9 | -1.8% | 9,800 |
| 2010/05/14 | 500 | 506 | 496 | 500 | ±0 | ±0% | 12,000 |
| 2010/05/13 | 491 | 505 | 490 | 500 | +13 | +2.7% | 5,800 |
| 2010/05/12 | 484 | 502 | 484 | 487 | -3 | -0.6% | 8,100 |
| 2010/05/11 | 517 | 517 | 490 | 490 | -1 | -0.2% | 15,900 |
| 2010/05/10 | 481 | 499 | 481 | 491 | +2 | +0.4% | 22,300 |
| 2010/05/07 | 486 | 495 | 478 | 489 | -28 | -5.4% | 21,800 |
| 2010/05/06 | 516 | 529 | 515 | 517 | -19 | -3.5% | 16,900 |
3701～
3750
件表示中 / 6884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 | 119,500円 | -0.1% | -11.7% | 4.60% | 12.48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 |
| ＴＯＹＯイノベ | 65,700円 | +11.0% | - | 5.33% | 89.75倍 | 0.79倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| エスティック | 110,000円 | +5.6% | +0.6% | 2.64% | 9.19倍 | 1.06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 |
| 油研工 | 278,200円 | -3.3% | -27.2% | 5.39% | 12.24倍 | 0.44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 |
| ミクロン精密 | 162,300円 | +37.1% | +22.0% | - | - | - |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
市場注目の銘柄
チャート関連のコラム
