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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,098 | 1,122 | 1,083 | 1,107 | +5 | +0.5% | 386,800 |
| 2018/06/20 | 1,101 | 1,104 | 1,069 | 1,102 | -13 | -1.2% | 598,800 |
| 2018/06/19 | 1,137 | 1,157 | 1,104 | 1,115 | -39 | -3.4% | 424,600 |
| 2018/06/18 | 1,178 | 1,181 | 1,146 | 1,154 | -21 | -1.8% | 363,200 |
| 2018/06/15 | 1,240 | 1,243 | 1,174 | 1,175 | -66 | -5.3% | 498,400 |
| 2018/06/14 | 1,237 | 1,246 | 1,224 | 1,241 | -5 | -0.4% | 377,200 |
| 2018/06/13 | 1,270 | 1,273 | 1,241 | 1,246 | -27 | -2.1% | 231,300 |
| 2018/06/12 | 1,277 | 1,277 | 1,262 | 1,273 | +5 | +0.4% | 235,400 |
| 2018/06/11 | 1,261 | 1,269 | 1,242 | 1,268 | ±0 | ±0% | 243,400 |
| 2018/06/08 | 1,258 | 1,269 | 1,258 | 1,268 | +4 | +0.3% | 238,800 |
| 2018/06/07 | 1,253 | 1,271 | 1,253 | 1,264 | +17 | +1.4% | 179,600 |
| 2018/06/06 | 1,249 | 1,255 | 1,235 | 1,247 | -8 | -0.6% | 197,700 |
| 2018/06/05 | 1,267 | 1,279 | 1,242 | 1,255 | -18 | -1.4% | 227,600 |
| 2018/06/04 | 1,274 | 1,288 | 1,267 | 1,273 | +4 | +0.3% | 176,100 |
| 2018/06/01 | 1,287 | 1,287 | 1,264 | 1,269 | -34 | -2.6% | 226,800 |
| 2018/05/31 | 1,297 | 1,307 | 1,268 | 1,303 | +30 | +2.4% | 347,800 |
| 2018/05/30 | 1,278 | 1,283 | 1,262 | 1,273 | -35 | -2.7% | 199,100 |
| 2018/05/29 | 1,332 | 1,339 | 1,300 | 1,308 | -28 | -2.1% | 209,700 |
| 2018/05/28 | 1,354 | 1,357 | 1,333 | 1,336 | -18 | -1.3% | 203,600 |
| 2018/05/25 | 1,382 | 1,389 | 1,345 | 1,354 | -24 | -1.7% | 265,500 |
| 2018/05/24 | 1,415 | 1,415 | 1,362 | 1,378 | -37 | -2.6% | 221,900 |
| 2018/05/23 | 1,425 | 1,441 | 1,410 | 1,415 | -4 | -0.3% | 161,100 |
| 2018/05/22 | 1,416 | 1,431 | 1,403 | 1,419 | +3 | +0.2% | 122,500 |
| 2018/05/21 | 1,405 | 1,434 | 1,405 | 1,416 | +11 | +0.8% | 194,600 |
| 2018/05/18 | 1,405 | 1,423 | 1,374 | 1,405 | -2 | -0.1% | 314,900 |
| 2018/05/17 | 1,327 | 1,414 | 1,314 | 1,407 | +98 | +7.5% | 618,000 |
| 2018/05/16 | 1,300 | 1,379 | 1,296 | 1,309 | +19 | +1.5% | 633,300 |
| 2018/05/15 | 1,301 | 1,302 | 1,284 | 1,290 | -1 | -0.1% | 187,900 |
| 2018/05/14 | 1,291 | 1,302 | 1,279 | 1,291 | ±0 | ±0% | 158,000 |
| 2018/05/11 | 1,275 | 1,291 | 1,269 | 1,291 | +14 | +1.1% | 128,100 |
| 2018/05/10 | 1,264 | 1,279 | 1,260 | 1,277 | +21 | +1.7% | 146,300 |
| 2018/05/09 | 1,272 | 1,290 | 1,249 | 1,256 | -13 | -1% | 129,600 |
| 2018/05/08 | 1,253 | 1,279 | 1,251 | 1,269 | +23 | +1.8% | 131,300 |
| 2018/05/07 | 1,264 | 1,267 | 1,233 | 1,246 | -17 | -1.3% | 163,300 |
| 2018/05/02 | 1,267 | 1,268 | 1,250 | 1,263 | -5 | -0.4% | 119,700 |
| 2018/05/01 | 1,284 | 1,287 | 1,265 | 1,268 | -13 | -1% | 86,100 |
| 2018/04/27 | 1,293 | 1,293 | 1,267 | 1,281 | -9 | -0.7% | 192,300 |
| 2018/04/26 | 1,300 | 1,312 | 1,284 | 1,290 | +1 | +0.1% | 199,200 |
| 2018/04/25 | 1,277 | 1,291 | 1,265 | 1,289 | -1 | -0.1% | 95,200 |
| 2018/04/24 | 1,274 | 1,291 | 1,269 | 1,290 | +14 | +1.1% | 147,700 |
| 2018/04/23 | 1,270 | 1,285 | 1,270 | 1,276 | -9 | -0.7% | 154,900 |
| 2018/04/20 | 1,295 | 1,295 | 1,280 | 1,285 | -9 | -0.7% | 137,600 |
| 2018/04/19 | 1,296 | 1,304 | 1,289 | 1,294 | +9 | +0.7% | 134,900 |
| 2018/04/18 | 1,274 | 1,289 | 1,264 | 1,285 | +21 | +1.7% | 126,700 |
| 2018/04/17 | 1,282 | 1,285 | 1,257 | 1,264 | -6 | -0.5% | 103,000 |
| 2018/04/16 | 1,265 | 1,278 | 1,258 | 1,270 | +4 | +0.3% | 137,900 |
| 2018/04/13 | 1,264 | 1,276 | 1,262 | 1,266 | +11 | +0.9% | 186,500 |
| 2018/04/12 | 1,288 | 1,288 | 1,251 | 1,255 | -32 | -2.5% | 222,700 |
| 2018/04/11 | 1,276 | 1,297 | 1,269 | 1,287 | +24 | +1.9% | 186,800 |
| 2018/04/10 | 1,242 | 1,271 | 1,222 | 1,263 | +14 | +1.1% | 237,400 |
1751～
1800
件表示中 / 3768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 | 94,600円 | +2.6% | +7.9% | 3.91% | 12.23倍 | 0.61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 |
| オプトラン | 161,000円 | +1.8% | -51.2% | 3.35% | 19.75倍 | 1.22倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| アネスト岩田 | 157,000円 | +6.6% | -6.0% | 5.29% | 14.88倍 | 1.32倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| ＡＩＲＭＡＮ | 205,000円 | +0.3% | +1.6% | 2.93% | 11.58倍 | 1.38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 |
| 平田機工 | 190,000円 | +8.5% | +19.0% | 3.42% | 10.20倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
