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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 1,078 | 1,078 | 1,060 | 1,063 | ±0 | ±0% | 9,200 |
| 2005/08/17 | 1,064 | 1,070 | 1,060 | 1,063 | -7 | -0.7% | 12,500 |
| 2005/08/16 | 1,082 | 1,082 | 1,055 | 1,070 | +5 | +0.5% | 8,400 |
| 2005/08/15 | 1,075 | 1,075 | 1,051 | 1,065 | +6 | +0.6% | 13,800 |
| 2005/08/12 | 1,079 | 1,085 | 1,051 | 1,059 | -18 | -1.7% | 34,100 |
| 2005/08/11 | 1,081 | 1,087 | 1,075 | 1,077 | -11 | -1% | 14,800 |
| 2005/08/10 | 1,106 | 1,107 | 1,081 | 1,088 | +22 | +2.1% | 39,700 |
| 2005/08/09 | 1,025 | 1,066 | 1,025 | 1,066 | +58 | +5.8% | 17,200 |
| 2005/08/08 | 1,000 | 1,023 | 993 | 1,008 | -22 | -2.1% | 31,100 |
| 2005/08/05 | 1,051 | 1,060 | 1,022 | 1,030 | -40 | -3.7% | 26,200 |
| 2005/08/04 | 1,085 | 1,087 | 1,061 | 1,070 | -15 | -1.4% | 15,600 |
| 2005/08/03 | 1,099 | 1,099 | 1,078 | 1,085 | ±0 | ±0% | 39,000 |
| 2005/08/02 | 1,099 | 1,102 | 1,061 | 1,085 | -22 | -2% | 39,500 |
| 2005/08/01 | 1,115 | 1,125 | 1,101 | 1,107 | -9 | -0.8% | 40,200 |
| 2005/07/29 | 1,130 | 1,130 | 1,115 | 1,116 | +2 | +0.2% | 46,200 |
| 2005/07/28 | 1,112 | 1,129 | 1,101 | 1,114 | +22 | +2% | 70,800 |
| 2005/07/27 | 1,046 | 1,114 | 1,041 | 1,092 | -114 | -9.5% | 186,200 |
| 2005/07/26 | 1,219 | 1,219 | 1,206 | 1,206 | -17 | -1.4% | 9,800 |
| 2005/07/25 | 1,230 | 1,239 | 1,215 | 1,223 | -2 | -0.2% | 28,500 |
| 2005/07/22 | 1,242 | 1,242 | 1,212 | 1,225 | +3 | +0.2% | 22,900 |
| 2005/07/21 | 1,243 | 1,243 | 1,222 | 1,222 | -10 | -0.8% | 17,000 |
| 2005/07/20 | 1,220 | 1,244 | 1,211 | 1,232 | +22 | +1.8% | 26,700 |
| 2005/07/19 | 1,228 | 1,228 | 1,205 | 1,210 | -21 | -1.7% | 14,900 |
| 2005/07/15 | 1,240 | 1,240 | 1,225 | 1,231 | -8 | -0.6% | 33,700 |
| 2005/07/14 | 1,220 | 1,242 | 1,218 | 1,239 | +1 | +0.1% | 30,000 |
| 2005/07/13 | 1,240 | 1,250 | 1,204 | 1,238 | +3 | +0.2% | 39,200 |
| 2005/07/12 | 1,294 | 1,294 | 1,227 | 1,235 | -50 | -3.9% | 33,000 |
| 2005/07/11 | 1,280 | 1,295 | 1,274 | 1,285 | +33 | +2.6% | 65,000 |
| 2005/07/08 | 1,193 | 1,253 | 1,193 | 1,252 | -1 | -0.1% | 72,100 |
| 2005/07/07 | 1,330 | 1,330 | 1,251 | 1,253 | +3 | +0.2% | 182,100 |
| 2005/07/06 | 1,220 | 1,255 | 1,210 | 1,250 | +68 | +5.8% | 168,100 |
| 2005/07/05 | 1,184 | 1,188 | 1,165 | 1,182 | -3 | -0.3% | 49,500 |
| 2005/07/04 | 1,153 | 1,185 | 1,152 | 1,185 | +30 | +2.6% | 40,500 |
| 2005/07/01 | 1,127 | 1,156 | 1,123 | 1,155 | +39 | +3.5% | 53,000 |
| 2005/06/30 | 1,139 | 1,162 | 1,116 | 1,116 | -34 | -3% | 141,700 |
| 2005/06/29 | 1,104 | 1,150 | 1,104 | 1,150 | +50 | +4.5% | 257,100 |
| 2005/06/28 | 1,096 | 1,111 | 1,094 | 1,100 | +14 | +1.3% | 63,200 |
| 2005/06/27 | 1,100 | 1,101 | 1,062 | 1,086 | -22 | -2% | 31,100 |
| 2005/06/24 | 1,097 | 1,108 | 1,095 | 1,108 | +8 | +0.7% | 28,000 |
| 2005/06/23 | 1,109 | 1,110 | 1,070 | 1,100 | -18 | -1.6% | 28,400 |
| 2005/06/22 | 1,080 | 1,118 | 1,080 | 1,118 | +39 | +3.6% | 62,800 |
| 2005/06/21 | 1,072 | 1,079 | 1,071 | 1,079 | +5 | +0.5% | 14,800 |
| 2005/06/20 | 1,074 | 1,075 | 1,069 | 1,074 | +2 | +0.2% | 25,600 |
| 2005/06/17 | 1,066 | 1,072 | 1,066 | 1,072 | +3 | +0.3% | 25,800 |
| 2005/06/16 | 1,065 | 1,074 | 1,064 | 1,069 | +2 | +0.2% | 21,400 |
| 2005/06/15 | 1,073 | 1,073 | 1,063 | 1,067 | -6 | -0.6% | 14,300 |
| 2005/06/14 | 1,073 | 1,079 | 1,069 | 1,073 | -7 | -0.6% | 10,200 |
| 2005/06/13 | 1,077 | 1,080 | 1,070 | 1,080 | +3 | +0.3% | 10,100 |
| 2005/06/10 | 1,077 | 1,083 | 1,069 | 1,077 | -3 | -0.3% | 24,800 |
| 2005/06/09 | 1,080 | 1,080 | 1,070 | 1,080 | +16 | +1.5% | 12,800 |
4901～
4950
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
