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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 545 | 547 | 536 | 541 | -6 | -1.1% | 13,600 |
| 2010/04/27 | 530 | 549 | 525 | 547 | +26 | +5% | 50,000 |
| 2010/04/26 | 514 | 521 | 514 | 521 | +7 | +1.4% | 32,000 |
| 2010/04/23 | 504 | 514 | 504 | 514 | +10 | +2% | 17,100 |
| 2010/04/22 | 506 | 508 | 499 | 504 | -3 | -0.6% | 8,500 |
| 2010/04/21 | 502 | 508 | 502 | 507 | +7 | +1.4% | 10,900 |
| 2010/04/20 | 499 | 504 | 498 | 500 | +1 | +0.2% | 7,700 |
| 2010/04/19 | 500 | 502 | 499 | 499 | -10 | -2% | 4,900 |
| 2010/04/16 | 509 | 510 | 500 | 509 | +1 | +0.2% | 7,800 |
| 2010/04/15 | 506 | 511 | 506 | 508 | +3 | +0.6% | 18,700 |
| 2010/04/14 | 500 | 507 | 499 | 505 | +5 | +1% | 11,400 |
| 2010/04/13 | 510 | 511 | 499 | 500 | -7 | -1.4% | 15,200 |
| 2010/04/12 | 510 | 511 | 502 | 507 | -3 | -0.6% | 9,100 |
| 2010/04/09 | 507 | 513 | 505 | 510 | +3 | +0.6% | 9,000 |
| 2010/04/08 | 510 | 516 | 501 | 507 | -8 | -1.6% | 16,300 |
| 2010/04/07 | 515 | 517 | 513 | 515 | +4 | +0.8% | 22,300 |
| 2010/04/06 | 506 | 511 | 505 | 511 | +7 | +1.4% | 26,100 |
| 2010/04/05 | 503 | 505 | 500 | 504 | +1 | +0.2% | 10,400 |
| 2010/04/02 | 504 | 505 | 482 | 503 | +1 | +0.2% | 11,400 |
| 2010/04/01 | 506 | 506 | 499 | 502 | -4 | -0.8% | 19,200 |
| 2010/03/31 | 501 | 509 | 500 | 506 | -1 | -0.2% | 17,600 |
| 2010/03/30 | 505 | 507 | 502 | 507 | +5 | +1% | 20,200 |
| 2010/03/29 | 496 | 502 | 496 | 502 | +6 | +1.2% | 15,000 |
| 2010/03/26 | 481 | 498 | 469 | 496 | +12 | +2.5% | 15,900 |
| 2010/03/25 | 501 | 502 | 480 | 484 | -17 | -3.4% | 32,000 |
| 2010/03/24 | 500 | 505 | 498 | 501 | +4 | +0.8% | 12,300 |
| 2010/03/23 | 505 | 505 | 497 | 497 | ±0 | ±0% | 19,400 |
| 2010/03/19 | 493 | 502 | 493 | 497 | +6 | +1.2% | 21,500 |
| 2010/03/18 | 490 | 494 | 486 | 491 | +1 | +0.2% | 31,100 |
| 2010/03/17 | 480 | 495 | 475 | 490 | +22 | +4.7% | 36,700 |
| 2010/03/16 | 467 | 470 | 465 | 468 | +4 | +0.9% | 17,700 |
| 2010/03/15 | 457 | 469 | 457 | 464 | +11 | +2.4% | 24,400 |
| 2010/03/12 | 450 | 454 | 447 | 453 | +10 | +2.3% | 33,000 |
| 2010/03/11 | 438 | 445 | 438 | 443 | +11 | +2.5% | 14,300 |
| 2010/03/10 | 435 | 436 | 432 | 432 | -3 | -0.7% | 10,600 |
| 2010/03/09 | 428 | 438 | 428 | 435 | +6 | +1.4% | 18,600 |
| 2010/03/08 | 427 | 430 | 425 | 429 | +4 | +0.9% | 15,500 |
| 2010/03/05 | 425 | 429 | 420 | 425 | +1 | +0.2% | 12,700 |
| 2010/03/04 | 422 | 426 | 422 | 424 | -2 | -0.5% | 10,600 |
| 2010/03/03 | 428 | 429 | 422 | 426 | +1 | +0.2% | 9,000 |
| 2010/03/02 | 420 | 425 | 419 | 425 | +6 | +1.4% | 13,800 |
| 2010/03/01 | 423 | 430 | 419 | 419 | -1 | -0.2% | 15,000 |
| 2010/02/26 | 418 | 423 | 415 | 420 | +2 | +0.5% | 24,500 |
| 2010/02/25 | 419 | 425 | 414 | 418 | -1 | -0.2% | 23,200 |
| 2010/02/24 | 428 | 428 | 419 | 419 | -9 | -2.1% | 20,000 |
| 2010/02/23 | 435 | 435 | 426 | 428 | +2 | +0.5% | 6,600 |
| 2010/02/22 | 423 | 428 | 422 | 426 | +11 | +2.7% | 13,800 |
| 2010/02/19 | 426 | 436 | 415 | 415 | -11 | -2.6% | 26,900 |
| 2010/02/18 | 447 | 447 | 422 | 426 | -13 | -3% | 43,400 |
| 2010/02/17 | 430 | 439 | 427 | 439 | +13 | +3.1% | 14,600 |
3751～
3800
件表示中 / 6883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 | 119,600円 | -0.1% | -11.7% | 4.60% | 12.49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 | 110,000円 | +5.6% | +0.6% | 2.64% | 9.19倍 | 1.05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 | 279,000円 | -3.3% | -27.2% | 5.38% | 12.28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 |
| ＪＵＫＩ | 42,000円 | +10.3% | - | 2.38% | 12.53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 |
| ミクロン精密 | 162,300円 | +37.1% | +22.0% | 0.77% | 12.28倍 | 0.57倍 |
|
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
