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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,360 | 1,367 | 1,322 | 1,346 | -13 | -1% | 341,200 |
| 2017/11/08 | 1,361 | 1,361 | 1,341 | 1,359 | -8 | -0.6% | 249,100 |
| 2017/11/07 | 1,346 | 1,367 | 1,345 | 1,367 | +23 | +1.7% | 346,600 |
| 2017/11/06 | 1,338 | 1,353 | 1,331 | 1,344 | +23 | +1.7% | 399,000 |
| 2017/11/02 | 1,329 | 1,329 | 1,306 | 1,321 | -8 | -0.6% | 270,800 |
| 2017/11/01 | 1,319 | 1,331 | 1,316 | 1,329 | +11 | +0.8% | 297,100 |
| 2017/10/31 | 1,290 | 1,323 | 1,290 | 1,318 | +12 | +0.9% | 292,000 |
| 2017/10/30 | 1,309 | 1,321 | 1,296 | 1,306 | -10 | -0.8% | 989,600 |
| 2017/10/27 | 1,316 | 1,319 | 1,305 | 1,316 | -3 | -0.2% | 274,900 |
| 2017/10/26 | 1,311 | 1,326 | 1,311 | 1,319 | +2 | +0.2% | 232,600 |
| 2017/10/25 | 1,320 | 1,334 | 1,310 | 1,317 | -6 | -0.5% | 308,300 |
| 2017/10/24 | 1,320 | 1,328 | 1,304 | 1,323 | -4 | -0.3% | 349,500 |
| 2017/10/23 | 1,329 | 1,344 | 1,319 | 1,327 | +15 | +1.1% | 422,200 |
| 2017/10/20 | 1,295 | 1,331 | 1,294 | 1,312 | +33 | +2.6% | 413,900 |
| 2017/10/19 | 1,292 | 1,294 | 1,275 | 1,279 | -16 | -1.2% | 284,200 |
| 2017/10/18 | 1,304 | 1,306 | 1,285 | 1,295 | -9 | -0.7% | 198,100 |
| 2017/10/17 | 1,305 | 1,313 | 1,288 | 1,304 | +1 | +0.1% | 296,700 |
| 2017/10/16 | 1,309 | 1,315 | 1,297 | 1,303 | -13 | -1% | 321,800 |
| 2017/10/13 | 1,307 | 1,328 | 1,292 | 1,316 | +10 | +0.8% | 360,500 |
| 2017/10/12 | 1,289 | 1,309 | 1,282 | 1,306 | +23 | +1.8% | 259,500 |
| 2017/10/11 | 1,296 | 1,298 | 1,275 | 1,283 | -15 | -1.2% | 194,200 |
| 2017/10/10 | 1,285 | 1,298 | 1,271 | 1,298 | +10 | +0.8% | 318,900 |
| 2017/10/06 | 1,295 | 1,296 | 1,279 | 1,288 | -2 | -0.2% | 212,300 |
| 2017/10/05 | 1,299 | 1,300 | 1,285 | 1,290 | -17 | -1.3% | 176,900 |
| 2017/10/04 | 1,294 | 1,310 | 1,282 | 1,307 | +12 | +0.9% | 211,500 |
| 2017/10/03 | 1,302 | 1,305 | 1,288 | 1,295 | ±0 | ±0% | 160,300 |
| 2017/10/02 | 1,334 | 1,334 | 1,291 | 1,295 | -33 | -2.5% | 250,600 |
| 2017/09/29 | 1,317 | 1,331 | 1,293 | 1,328 | +11 | +0.8% | 612,900 |
| 2017/09/28 | 1,290 | 1,317 | 1,280 | 1,317 | +39 | +3.1% | 427,300 |
| 2017/09/27 | 1,300 | 1,301 | 1,274 | 1,278 | -10 | -0.8% | 293,400 |
| 2017/09/26 | 1,284 | 1,290 | 1,268 | 1,288 | -4 | -0.3% | 254,500 |
| 2017/09/25 | 1,313 | 1,316 | 1,284 | 1,292 | -12 | -0.9% | 242,700 |
| 2017/09/22 | 1,330 | 1,330 | 1,295 | 1,304 | -12 | -0.9% | 292,300 |
| 2017/09/21 | 1,333 | 1,343 | 1,312 | 1,316 | -7 | -0.5% | 452,300 |
| 2017/09/20 | 1,305 | 1,325 | 1,295 | 1,323 | +23 | +1.8% | 454,100 |
| 2017/09/19 | 1,300 | 1,305 | 1,283 | 1,300 | +33 | +2.6% | 426,600 |
| 2017/09/15 | 1,253 | 1,276 | 1,242 | 1,267 | +15 | +1.2% | 602,500 |
| 2017/09/14 | 1,275 | 1,275 | 1,240 | 1,252 | -35 | -2.7% | 467,400 |
| 2017/09/13 | 1,296 | 1,296 | 1,281 | 1,287 | +4 | +0.3% | 222,200 |
| 2017/09/12 | 1,300 | 1,300 | 1,279 | 1,283 | -9 | -0.7% | 293,900 |
| 2017/09/11 | 1,250 | 1,293 | 1,250 | 1,292 | +47 | +3.8% | 560,400 |
| 2017/09/08 | 1,242 | 1,255 | 1,239 | 1,245 | +8 | +0.6% | 396,900 |
| 2017/09/07 | 1,184 | 1,238 | 1,184 | 1,237 | +65 | +5.5% | 551,200 |
| 2017/09/06 | 1,159 | 1,175 | 1,152 | 1,172 | -2 | -0.2% | 136,700 |
| 2017/09/05 | 1,171 | 1,198 | 1,171 | 1,174 | +8 | +0.7% | 251,700 |
| 2017/09/04 | 1,191 | 1,195 | 1,158 | 1,166 | -37 | -3.1% | 271,200 |
| 2017/09/01 | 1,189 | 1,206 | 1,184 | 1,203 | +28 | +2.4% | 272,200 |
| 2017/08/31 | 1,169 | 1,183 | 1,167 | 1,175 | +2 | +0.2% | 273,200 |
| 2017/08/30 | 1,171 | 1,175 | 1,165 | 1,173 | +7 | +0.6% | 172,100 |
| 2017/08/29 | 1,161 | 1,177 | 1,159 | 1,166 | +6 | +0.5% | 178,800 |
1901～
1950
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
