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 |
|---|---|---|---|---|---|---|---|
| 2006/11/06 | 1,130 | 1,179 | 1,130 | 1,175 | +56 | +5% | 12,200 |
| 2006/11/02 | 1,120 | 1,128 | 1,116 | 1,119 | -11 | -1% | 16,500 |
| 2006/11/01 | 1,131 | 1,131 | 1,125 | 1,130 | -10 | -0.9% | 13,600 |
| 2006/10/31 | 1,129 | 1,155 | 1,116 | 1,140 | +5 | +0.4% | 18,300 |
| 2006/10/30 | 1,170 | 1,170 | 1,135 | 1,135 | -15 | -1.3% | 13,300 |
| 2006/10/27 | 1,137 | 1,195 | 1,137 | 1,150 | +12 | +1.1% | 17,400 |
| 2006/10/26 | 1,151 | 1,155 | 1,136 | 1,138 | -20 | -1.7% | 28,500 |
| 2006/10/25 | 1,185 | 1,185 | 1,150 | 1,158 | -21 | -1.8% | 11,300 |
| 2006/10/24 | 1,195 | 1,195 | 1,179 | 1,179 | +18 | +1.6% | 16,800 |
| 2006/10/23 | 1,137 | 1,172 | 1,136 | 1,161 | +32 | +2.8% | 25,200 |
| 2006/10/20 | 1,130 | 1,150 | 1,125 | 1,129 | -5 | -0.4% | 33,000 |
| 2006/10/19 | 1,120 | 1,134 | 1,110 | 1,134 | +32 | +2.9% | 44,300 |
| 2006/10/18 | 1,106 | 1,115 | 1,097 | 1,102 | -13 | -1.2% | 47,400 |
| 2006/10/17 | 1,120 | 1,135 | 1,110 | 1,115 | -1 | -0.1% | 31,900 |
| 2006/10/16 | 1,096 | 1,120 | 1,096 | 1,116 | +22 | +2% | 25,000 |
| 2006/10/13 | 1,101 | 1,108 | 1,090 | 1,094 | -1 | -0.1% | 68,200 |
| 2006/10/12 | 1,120 | 1,120 | 1,095 | 1,095 | -25 | -2.2% | 31,100 |
| 2006/10/11 | 1,154 | 1,154 | 1,117 | 1,120 | -32 | -2.8% | 16,700 |
| 2006/10/10 | 1,165 | 1,180 | 1,152 | 1,152 | -23 | -2% | 18,200 |
| 2006/10/06 | 1,180 | 1,180 | 1,161 | 1,175 | -9 | -0.8% | 3,900 |
| 2006/10/05 | 1,171 | 1,186 | 1,170 | 1,184 | +17 | +1.5% | 5,500 |
| 2006/10/04 | 1,191 | 1,194 | 1,167 | 1,167 | -32 | -2.7% | 29,900 |
| 2006/10/03 | 1,200 | 1,203 | 1,195 | 1,199 | -3 | -0.2% | 12,700 |
| 2006/10/02 | 1,214 | 1,220 | 1,201 | 1,202 | -11 | -0.9% | 16,200 |
| 2006/09/29 | 1,219 | 1,219 | 1,211 | 1,213 | +2 | +0.2% | 3,600 |
| 2006/09/28 | 1,215 | 1,220 | 1,210 | 1,211 | -14 | -1.1% | 10,600 |
| 2006/09/27 | 1,201 | 1,229 | 1,201 | 1,225 | +9 | +0.7% | 7,300 |
| 2006/09/26 | 1,230 | 1,258 | 1,216 | 1,216 | -14 | -1.1% | 4,100 |
| 2006/09/25 | 1,216 | 1,234 | 1,216 | 1,230 | +14 | +1.2% | 3,000 |
| 2006/09/22 | 1,239 | 1,240 | 1,210 | 1,216 | -32 | -2.6% | 6,700 |
| 2006/09/21 | 1,245 | 1,248 | 1,240 | 1,248 | +3 | +0.2% | 5,300 |
| 2006/09/20 | 1,254 | 1,254 | 1,241 | 1,245 | -9 | -0.7% | 6,500 |
| 2006/09/19 | 1,242 | 1,254 | 1,242 | 1,254 | +13 | +1% | 7,500 |
| 2006/09/15 | 1,257 | 1,257 | 1,236 | 1,241 | -15 | -1.2% | 4,900 |
| 2006/09/14 | 1,249 | 1,256 | 1,238 | 1,256 | +21 | +1.7% | 6,600 |
| 2006/09/13 | 1,240 | 1,251 | 1,235 | 1,235 | -3 | -0.2% | 7,100 |
| 2006/09/12 | 1,250 | 1,250 | 1,234 | 1,238 | -12 | -1% | 7,000 |
| 2006/09/11 | 1,253 | 1,253 | 1,241 | 1,250 | -10 | -0.8% | 8,000 |
| 2006/09/08 | 1,250 | 1,268 | 1,250 | 1,260 | +5 | +0.4% | 20,500 |
| 2006/09/07 | 1,260 | 1,260 | 1,249 | 1,255 | -5 | -0.4% | 6,400 |
| 2006/09/06 | 1,244 | 1,262 | 1,240 | 1,260 | +15 | +1.2% | 5,900 |
| 2006/09/05 | 1,248 | 1,248 | 1,232 | 1,245 | +4 | +0.3% | 3,300 |
| 2006/09/04 | 1,230 | 1,242 | 1,220 | 1,241 | +31 | +2.6% | 9,800 |
| 2006/09/01 | 1,239 | 1,239 | 1,205 | 1,210 | -30 | -2.4% | 19,000 |
| 2006/08/31 | 1,207 | 1,244 | 1,207 | 1,240 | +35 | +2.9% | 7,700 |
| 2006/08/30 | 1,227 | 1,229 | 1,203 | 1,205 | -12 | -1% | 4,700 |
| 2006/08/29 | 1,215 | 1,217 | 1,205 | 1,217 | +7 | +0.6% | 3,500 |
| 2006/08/28 | 1,225 | 1,225 | 1,210 | 1,210 | -15 | -1.2% | 5,900 |
| 2006/08/25 | 1,232 | 1,234 | 1,225 | 1,225 | ±0 | ±0% | 5,400 |
| 2006/08/24 | 1,233 | 1,233 | 1,219 | 1,225 | -1 | -0.1% | 4,000 |
4601～
4650
件表示中 / 6882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 | 108,800円 | +5.6% | +0.6% | 2.67% | 9.09倍 | 1.04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 | 281,100円 | -3.3% | -27.2% | 5.34% | 12.37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 | 163,000円 | +37.1% | +22.0% | 0.77% | 12.33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 |
| タクミナ | 160,900円 | +2.5% | +2.1% | 3.11% | 9.06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 |
市場注目の銘柄
チャート関連のコラム
