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 |
|---|---|---|---|---|---|---|---|
| 2006/03/30 | 1,320 | 1,320 | 1,247 | 1,302 | -13 | -1% | 24,900 |
| 2006/03/29 | 1,328 | 1,328 | 1,305 | 1,315 | -17 | -1.3% | 8,100 |
| 2006/03/28 | 1,342 | 1,342 | 1,316 | 1,332 | +10 | +0.8% | 12,100 |
| 2006/03/27 | 1,322 | 1,340 | 1,310 | 1,322 | +20 | +1.5% | 13,200 |
| 2006/03/24 | 1,320 | 1,320 | 1,302 | 1,302 | ±0 | ±0% | 19,000 |
| 2006/03/23 | 1,348 | 1,348 | 1,296 | 1,302 | -12 | -0.9% | 47,700 |
| 2006/03/22 | 1,260 | 1,314 | 1,260 | 1,314 | +55 | +4.4% | 124,500 |
| 2006/03/20 | 1,265 | 1,270 | 1,258 | 1,259 | -6 | -0.5% | 12,400 |
| 2006/03/17 | 1,262 | 1,271 | 1,251 | 1,265 | +3 | +0.2% | 19,600 |
| 2006/03/16 | 1,255 | 1,274 | 1,255 | 1,262 | -12 | -0.9% | 12,700 |
| 2006/03/15 | 1,290 | 1,290 | 1,250 | 1,274 | -23 | -1.8% | 14,900 |
| 2006/03/14 | 1,299 | 1,310 | 1,283 | 1,297 | +1 | +0.1% | 70,000 |
| 2006/03/13 | 1,270 | 1,296 | 1,262 | 1,296 | +34 | +2.7% | 58,800 |
| 2006/03/10 | 1,270 | 1,290 | 1,262 | 1,262 | -17 | -1.3% | 66,600 |
| 2006/03/09 | 1,260 | 1,280 | 1,250 | 1,279 | +19 | +1.5% | 69,400 |
| 2006/03/08 | 1,250 | 1,269 | 1,247 | 1,260 | +9 | +0.7% | 66,800 |
| 2006/03/07 | 1,240 | 1,267 | 1,240 | 1,251 | +14 | +1.1% | 79,200 |
| 2006/03/06 | 1,220 | 1,270 | 1,200 | 1,237 | +17 | +1.4% | 72,300 |
| 2006/03/03 | 1,139 | 1,227 | 1,102 | 1,220 | +86 | +7.6% | 22,600 |
| 2006/03/02 | 1,140 | 1,140 | 1,120 | 1,134 | +2 | +0.2% | 12,200 |
| 2006/03/01 | 1,130 | 1,140 | 1,127 | 1,132 | +5 | +0.4% | 5,700 |
| 2006/02/28 | 1,136 | 1,140 | 1,127 | 1,127 | -12 | -1.1% | 20,200 |
| 2006/02/27 | 1,143 | 1,146 | 1,136 | 1,139 | -4 | -0.3% | 22,100 |
| 2006/02/24 | 1,156 | 1,156 | 1,131 | 1,143 | -13 | -1.1% | 19,500 |
| 2006/02/23 | 1,144 | 1,174 | 1,144 | 1,156 | +12 | +1% | 15,100 |
| 2006/02/22 | 1,140 | 1,144 | 1,136 | 1,144 | -3 | -0.3% | 25,800 |
| 2006/02/21 | 1,151 | 1,171 | 1,098 | 1,147 | -44 | -3.7% | 24,300 |
| 2006/02/20 | 1,210 | 1,210 | 1,170 | 1,191 | +30 | +2.6% | 25,100 |
| 2006/02/17 | 1,235 | 1,235 | 1,161 | 1,161 | -70 | -5.7% | 18,200 |
| 2006/02/16 | 1,212 | 1,235 | 1,212 | 1,231 | +20 | +1.7% | 14,300 |
| 2006/02/15 | 1,224 | 1,225 | 1,200 | 1,211 | -12 | -1% | 18,700 |
| 2006/02/14 | 1,210 | 1,223 | 1,195 | 1,223 | +20 | +1.7% | 32,600 |
| 2006/02/13 | 1,218 | 1,218 | 1,201 | 1,203 | -14 | -1.2% | 15,400 |
| 2006/02/10 | 1,230 | 1,230 | 1,217 | 1,217 | -3 | -0.2% | 11,900 |
| 2006/02/09 | 1,215 | 1,228 | 1,215 | 1,220 | +5 | +0.4% | 11,100 |
| 2006/02/08 | 1,220 | 1,225 | 1,213 | 1,215 | -18 | -1.5% | 12,200 |
| 2006/02/07 | 1,220 | 1,233 | 1,219 | 1,233 | -6 | -0.5% | 20,000 |
| 2006/02/06 | 1,230 | 1,242 | 1,212 | 1,239 | +1 | +0.1% | 15,600 |
| 2006/02/03 | 1,220 | 1,240 | 1,201 | 1,238 | +8 | +0.7% | 48,900 |
| 2006/02/02 | 1,240 | 1,240 | 1,230 | 1,230 | -3 | -0.2% | 14,300 |
| 2006/02/01 | 1,233 | 1,246 | 1,230 | 1,233 | -7 | -0.6% | 14,200 |
| 2006/01/31 | 1,237 | 1,248 | 1,233 | 1,240 | +2 | +0.2% | 28,500 |
| 2006/01/30 | 1,248 | 1,248 | 1,233 | 1,238 | +5 | +0.4% | 23,800 |
| 2006/01/27 | 1,240 | 1,241 | 1,228 | 1,233 | -1 | -0.1% | 43,900 |
| 2006/01/26 | 1,241 | 1,241 | 1,228 | 1,234 | +13 | +1.1% | 34,600 |
| 2006/01/25 | 1,219 | 1,241 | 1,215 | 1,221 | +9 | +0.7% | 46,100 |
| 2006/01/24 | 1,203 | 1,219 | 1,200 | 1,212 | -8 | -0.7% | 13,700 |
| 2006/01/23 | 1,200 | 1,220 | 1,192 | 1,220 | +3 | +0.2% | 35,900 |
| 2006/01/20 | 1,228 | 1,228 | 1,213 | 1,217 | -12 | -1% | 20,300 |
| 2006/01/19 | 1,180 | 1,234 | 1,180 | 1,229 | +19 | +1.6% | 37,600 |
4751～
4800
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 | 120,200円 | -0.1% | -11.7% | 4.58% | 12.55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 | 108,400円 | +5.6% | +0.6% | 2.68% | 9.06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 | 282,000円 | -3.3% | -27.2% | 5.32% | 12.41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 | 161,700円 | +2.5% | +2.1% | 3.09% | 9.11倍 | 1.08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
