アイダエンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,423 | 1,446 | 1,402 | 1,438 | +33 | +2.3% | 282,000 |
| 2018/02/20 | 1,402 | 1,409 | 1,370 | 1,405 | -2 | -0.1% | 155,400 |
| 2018/02/19 | 1,349 | 1,419 | 1,348 | 1,407 | +67 | +5% | 396,600 |
| 2018/02/16 | 1,356 | 1,363 | 1,315 | 1,340 | -11 | -0.8% | 436,100 |
| 2018/02/15 | 1,322 | 1,364 | 1,322 | 1,351 | +49 | +3.8% | 324,500 |
| 2018/02/14 | 1,235 | 1,359 | 1,217 | 1,302 | -70 | -5.1% | 820,300 |
| 2018/02/13 | 1,439 | 1,446 | 1,365 | 1,372 | -37 | -2.6% | 444,200 |
| 2018/02/09 | 1,383 | 1,411 | 1,372 | 1,409 | -42 | -2.9% | 383,400 |
| 2018/02/08 | 1,446 | 1,464 | 1,432 | 1,451 | +7 | +0.5% | 392,900 |
| 2018/02/07 | 1,495 | 1,500 | 1,439 | 1,444 | +9 | +0.6% | 407,400 |
| 2018/02/06 | 1,488 | 1,498 | 1,399 | 1,435 | -97 | -6.3% | 405,000 |
| 2018/02/05 | 1,552 | 1,555 | 1,523 | 1,532 | -45 | -2.9% | 277,600 |
| 2018/02/02 | 1,571 | 1,581 | 1,557 | 1,577 | -9 | -0.6% | 194,600 |
| 2018/02/01 | 1,542 | 1,586 | 1,537 | 1,586 | +48 | +3.1% | 374,700 |
| 2018/01/31 | 1,511 | 1,551 | 1,511 | 1,538 | +16 | +1.1% | 254,200 |
| 2018/01/30 | 1,524 | 1,540 | 1,516 | 1,522 | -21 | -1.4% | 243,400 |
| 2018/01/29 | 1,550 | 1,550 | 1,524 | 1,543 | +14 | +0.9% | 209,300 |
| 2018/01/26 | 1,541 | 1,559 | 1,528 | 1,529 | -2 | -0.1% | 275,600 |
| 2018/01/25 | 1,533 | 1,547 | 1,513 | 1,531 | ±0 | ±0% | 271,000 |
| 2018/01/24 | 1,540 | 1,570 | 1,522 | 1,531 | ±0 | ±0% | 589,200 |
| 2018/01/23 | 1,526 | 1,536 | 1,515 | 1,531 | +3 | +0.2% | 219,400 |
| 2018/01/22 | 1,546 | 1,546 | 1,518 | 1,528 | -22 | -1.4% | 251,200 |
| 2018/01/19 | 1,520 | 1,550 | 1,513 | 1,550 | +23 | +1.5% | 186,600 |
| 2018/01/18 | 1,546 | 1,548 | 1,524 | 1,527 | -2 | -0.1% | 185,900 |
| 2018/01/17 | 1,519 | 1,532 | 1,501 | 1,529 | +1 | +0.1% | 187,400 |
| 2018/01/16 | 1,515 | 1,528 | 1,504 | 1,528 | +19 | +1.3% | 145,200 |
| 2018/01/15 | 1,535 | 1,542 | 1,502 | 1,509 | -15 | -1% | 199,500 |
| 2018/01/12 | 1,498 | 1,534 | 1,495 | 1,524 | +29 | +1.9% | 315,300 |
| 2018/01/11 | 1,456 | 1,498 | 1,452 | 1,495 | +35 | +2.4% | 260,100 |
| 2018/01/10 | 1,454 | 1,468 | 1,446 | 1,460 | +16 | +1.1% | 244,700 |
| 2018/01/09 | 1,430 | 1,444 | 1,407 | 1,444 | +20 | +1.4% | 349,300 |
| 2018/01/05 | 1,419 | 1,425 | 1,396 | 1,424 | +5 | +0.4% | 214,800 |
| 2018/01/04 | 1,390 | 1,419 | 1,390 | 1,419 | +39 | +2.8% | 186,900 |
| 2017/12/29 | 1,380 | 1,387 | 1,371 | 1,380 | +5 | +0.4% | 105,700 |
| 2017/12/28 | 1,385 | 1,389 | 1,374 | 1,375 | -11 | -0.8% | 101,800 |
| 2017/12/27 | 1,381 | 1,394 | 1,375 | 1,386 | +8 | +0.6% | 107,500 |
| 2017/12/26 | 1,388 | 1,388 | 1,371 | 1,378 | -10 | -0.7% | 91,200 |
| 2017/12/25 | 1,385 | 1,388 | 1,375 | 1,388 | -5 | -0.4% | 70,100 |
| 2017/12/22 | 1,381 | 1,398 | 1,374 | 1,393 | +5 | +0.4% | 164,100 |
| 2017/12/21 | 1,364 | 1,388 | 1,362 | 1,388 | +28 | +2.1% | 183,100 |
| 2017/12/20 | 1,348 | 1,363 | 1,348 | 1,360 | +12 | +0.9% | 93,700 |
| 2017/12/19 | 1,335 | 1,352 | 1,330 | 1,348 | +17 | +1.3% | 129,400 |
| 2017/12/18 | 1,314 | 1,333 | 1,312 | 1,331 | +17 | +1.3% | 152,600 |
| 2017/12/15 | 1,316 | 1,331 | 1,310 | 1,314 | -20 | -1.5% | 214,000 |
| 2017/12/14 | 1,312 | 1,334 | 1,312 | 1,334 | +20 | +1.5% | 121,900 |
| 2017/12/13 | 1,340 | 1,340 | 1,307 | 1,314 | -28 | -2.1% | 173,000 |
| 2017/12/12 | 1,344 | 1,353 | 1,336 | 1,342 | ±0 | ±0% | 121,800 |
| 2017/12/11 | 1,340 | 1,344 | 1,328 | 1,342 | +15 | +1.1% | 163,500 |
| 2017/12/08 | 1,334 | 1,348 | 1,309 | 1,327 | -2 | -0.2% | 270,500 |
| 2017/12/07 | 1,320 | 1,331 | 1,305 | 1,329 | +8 | +0.6% | 150,000 |
1651～
1700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「アイダ」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 |
|---|---|---|---|---|---|---|---|---|
| アイダ | 79,800円 | +1.7% | +47.4% | 3.76% | 10.93倍 | 0.57倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| 日東工器 | 268,800円 | +4.3% | +12.0% | 1.79% | 22.66倍 | 0.87倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 平田機工 | 515,000円 | +20.7% | +16.6% | 2.33% | 11.38倍 | 0.80倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| 新東工 | 95,500円 | +27.3% | -56.1% | 4.61% | 25.05倍 | 0.42倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 北越工 | 172,500円 | +7.9% | +1.1% | 3.30% | 9.33倍 | 1.21倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
市場注目の銘柄
チャート関連のコラム
