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 |
|---|---|---|---|---|---|---|---|
| 2006/08/23 | 1,235 | 1,237 | 1,212 | 1,226 | ±0 | ±0% | 7,300 |
| 2006/08/22 | 1,211 | 1,227 | 1,210 | 1,226 | -4 | -0.3% | 8,900 |
| 2006/08/21 | 1,254 | 1,255 | 1,225 | 1,230 | -36 | -2.8% | 12,900 |
| 2006/08/18 | 1,240 | 1,269 | 1,236 | 1,266 | -24 | -1.9% | 37,800 |
| 2006/08/17 | 1,257 | 1,290 | 1,250 | 1,290 | +53 | +4.3% | 14,500 |
| 2006/08/16 | 1,229 | 1,240 | 1,225 | 1,237 | +22 | +1.8% | 9,400 |
| 2006/08/15 | 1,212 | 1,227 | 1,210 | 1,215 | +3 | +0.2% | 7,400 |
| 2006/08/14 | 1,219 | 1,219 | 1,200 | 1,212 | +10 | +0.8% | 3,500 |
| 2006/08/11 | 1,196 | 1,223 | 1,196 | 1,202 | -4 | -0.3% | 2,400 |
| 2006/08/10 | 1,190 | 1,230 | 1,190 | 1,206 | -4 | -0.3% | 4,600 |
| 2006/08/09 | 1,190 | 1,210 | 1,190 | 1,210 | ±0 | ±0% | 3,500 |
| 2006/08/08 | 1,212 | 1,212 | 1,192 | 1,210 | +18 | +1.5% | 1,900 |
| 2006/08/07 | 1,215 | 1,217 | 1,190 | 1,192 | -25 | -2.1% | 5,600 |
| 2006/08/04 | 1,210 | 1,225 | 1,210 | 1,217 | +7 | +0.6% | 2,000 |
| 2006/08/03 | 1,228 | 1,228 | 1,210 | 1,210 | -18 | -1.5% | 1,800 |
| 2006/08/02 | 1,229 | 1,233 | 1,220 | 1,228 | -1 | -0.1% | 2,900 |
| 2006/08/01 | 1,220 | 1,250 | 1,220 | 1,229 | +31 | +2.6% | 11,600 |
| 2006/07/31 | 1,190 | 1,198 | 1,150 | 1,198 | +30 | +2.6% | 8,000 |
| 2006/07/28 | 1,167 | 1,178 | 1,150 | 1,168 | +1 | +0.1% | 5,300 |
| 2006/07/27 | 1,150 | 1,167 | 1,148 | 1,167 | ±0 | ±0% | 2,400 |
| 2006/07/26 | 1,178 | 1,180 | 1,155 | 1,167 | -10 | -0.8% | 3,400 |
| 2006/07/25 | 1,190 | 1,200 | 1,177 | 1,177 | -2 | -0.2% | 4,600 |
| 2006/07/24 | 1,190 | 1,190 | 1,160 | 1,179 | -1 | -0.1% | 2,100 |
| 2006/07/21 | 1,190 | 1,190 | 1,173 | 1,180 | -10 | -0.8% | 3,400 |
| 2006/07/20 | 1,179 | 1,190 | 1,171 | 1,190 | +30 | +2.6% | 4,600 |
| 2006/07/19 | 1,170 | 1,180 | 1,150 | 1,160 | -9 | -0.8% | 4,600 |
| 2006/07/18 | 1,220 | 1,220 | 1,169 | 1,169 | -62 | -5% | 6,500 |
| 2006/07/14 | 1,252 | 1,252 | 1,195 | 1,231 | -22 | -1.8% | 4,900 |
| 2006/07/13 | 1,248 | 1,253 | 1,235 | 1,253 | -12 | -0.9% | 11,100 |
| 2006/07/12 | 1,271 | 1,271 | 1,253 | 1,265 | -6 | -0.5% | 4,400 |
| 2006/07/11 | 1,306 | 1,307 | 1,270 | 1,271 | -9 | -0.7% | 7,700 |
| 2006/07/10 | 1,309 | 1,310 | 1,272 | 1,280 | -30 | -2.3% | 10,500 |
| 2006/07/07 | 1,315 | 1,315 | 1,297 | 1,310 | -2 | -0.2% | 5,500 |
| 2006/07/06 | 1,320 | 1,320 | 1,300 | 1,312 | -9 | -0.7% | 7,300 |
| 2006/07/05 | 1,304 | 1,330 | 1,301 | 1,321 | -3 | -0.2% | 5,700 |
| 2006/07/04 | 1,320 | 1,330 | 1,316 | 1,324 | +19 | +1.5% | 7,500 |
| 2006/07/03 | 1,299 | 1,317 | 1,292 | 1,305 | +25 | +2% | 15,400 |
| 2006/06/30 | 1,283 | 1,285 | 1,252 | 1,280 | +27 | +2.2% | 22,100 |
| 2006/06/29 | 1,256 | 1,275 | 1,253 | 1,253 | -23 | -1.8% | 13,100 |
| 2006/06/28 | 1,251 | 1,279 | 1,247 | 1,276 | +20 | +1.6% | 8,800 |
| 2006/06/27 | 1,269 | 1,277 | 1,255 | 1,256 | -13 | -1% | 13,900 |
| 2006/06/26 | 1,246 | 1,269 | 1,246 | 1,269 | +28 | +2.3% | 18,900 |
| 2006/06/23 | 1,258 | 1,258 | 1,234 | 1,241 | -17 | -1.4% | 15,900 |
| 2006/06/22 | 1,270 | 1,270 | 1,240 | 1,258 | +5 | +0.4% | 17,000 |
| 2006/06/21 | 1,260 | 1,270 | 1,253 | 1,253 | -14 | -1.1% | 12,700 |
| 2006/06/20 | 1,270 | 1,270 | 1,229 | 1,267 | +17 | +1.4% | 14,400 |
| 2006/06/19 | 1,235 | 1,255 | 1,235 | 1,250 | +27 | +2.2% | 7,700 |
| 2006/06/16 | 1,270 | 1,270 | 1,205 | 1,223 | +53 | +4.5% | 11,500 |
| 2006/06/15 | 1,165 | 1,210 | 1,165 | 1,170 | +39 | +3.4% | 14,400 |
| 2006/06/14 | 1,091 | 1,139 | 1,090 | 1,131 | +20 | +1.8% | 6,300 |
4651～
4700
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
