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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,265 | 1,299 | 1,265 | 1,289 | +30 | +2.4% | 265,400 |
| 2015/11/20 | 1,258 | 1,275 | 1,251 | 1,259 | +7 | +0.6% | 105,200 |
| 2015/11/19 | 1,261 | 1,271 | 1,241 | 1,252 | +4 | +0.3% | 135,600 |
| 2015/11/18 | 1,270 | 1,278 | 1,241 | 1,248 | -15 | -1.2% | 161,500 |
| 2015/11/17 | 1,257 | 1,272 | 1,252 | 1,263 | +16 | +1.3% | 314,200 |
| 2015/11/16 | 1,225 | 1,252 | 1,218 | 1,247 | +7 | +0.6% | 191,100 |
| 2015/11/13 | 1,218 | 1,251 | 1,202 | 1,240 | +18 | +1.5% | 255,700 |
| 2015/11/12 | 1,288 | 1,290 | 1,216 | 1,222 | -71 | -5.5% | 516,100 |
| 2015/11/11 | 1,270 | 1,327 | 1,270 | 1,293 | +56 | +4.5% | 479,100 |
| 2015/11/10 | 1,239 | 1,246 | 1,219 | 1,237 | -1 | -0.1% | 168,600 |
| 2015/11/09 | 1,200 | 1,240 | 1,194 | 1,238 | +38 | +3.2% | 247,200 |
| 2015/11/06 | 1,196 | 1,209 | 1,190 | 1,200 | +9 | +0.8% | 108,800 |
| 2015/11/05 | 1,177 | 1,197 | 1,165 | 1,191 | +20 | +1.7% | 125,500 |
| 2015/11/04 | 1,171 | 1,190 | 1,166 | 1,171 | +14 | +1.2% | 123,600 |
| 2015/11/02 | 1,147 | 1,165 | 1,146 | 1,157 | -3 | -0.3% | 137,000 |
| 2015/10/30 | 1,174 | 1,189 | 1,142 | 1,160 | -13 | -1.1% | 312,000 |
| 2015/10/29 | 1,160 | 1,199 | 1,146 | 1,173 | +48 | +4.3% | 830,400 |
| 2015/10/28 | 1,145 | 1,158 | 1,116 | 1,125 | -19 | -1.7% | 172,800 |
| 2015/10/27 | 1,156 | 1,163 | 1,140 | 1,144 | -1 | -0.1% | 166,500 |
| 2015/10/26 | 1,160 | 1,164 | 1,143 | 1,145 | +8 | +0.7% | 81,900 |
| 2015/10/23 | 1,143 | 1,148 | 1,127 | 1,137 | +24 | +2.2% | 125,300 |
| 2015/10/22 | 1,106 | 1,140 | 1,106 | 1,113 | -8 | -0.7% | 88,700 |
| 2015/10/21 | 1,089 | 1,123 | 1,089 | 1,121 | +22 | +2% | 150,500 |
| 2015/10/20 | 1,079 | 1,107 | 1,070 | 1,099 | +22 | +2% | 158,300 |
| 2015/10/19 | 1,080 | 1,088 | 1,062 | 1,077 | -1 | -0.1% | 77,200 |
| 2015/10/16 | 1,105 | 1,118 | 1,073 | 1,078 | -19 | -1.7% | 144,900 |
| 2015/10/15 | 1,062 | 1,104 | 1,046 | 1,097 | +35 | +3.3% | 245,100 |
| 2015/10/14 | 1,084 | 1,085 | 1,054 | 1,062 | -32 | -2.9% | 149,100 |
| 2015/10/13 | 1,105 | 1,126 | 1,083 | 1,094 | -10 | -0.9% | 216,400 |
| 2015/10/09 | 1,088 | 1,113 | 1,079 | 1,104 | +17 | +1.6% | 184,300 |
| 2015/10/08 | 1,077 | 1,123 | 1,070 | 1,087 | +30 | +2.8% | 379,600 |
| 2015/10/07 | 1,034 | 1,064 | 1,028 | 1,057 | +23 | +2.2% | 214,900 |
| 2015/10/06 | 1,025 | 1,042 | 1,018 | 1,034 | +9 | +0.9% | 238,500 |
| 2015/10/05 | 1,021 | 1,040 | 1,011 | 1,025 | +4 | +0.4% | 249,900 |
| 2015/10/02 | 988 | 1,025 | 971 | 1,021 | +26 | +2.6% | 251,700 |
| 2015/10/01 | 983 | 1,005 | 979 | 995 | +12 | +1.2% | 269,900 |
| 2015/09/30 | 967 | 991 | 962 | 983 | +44 | +4.7% | 320,600 |
| 2015/09/29 | 966 | 966 | 936 | 939 | -56 | -5.6% | 360,500 |
| 2015/09/28 | 976 | 1,000 | 959 | 995 | +12 | +1.2% | 274,700 |
| 2015/09/25 | 1,000 | 1,010 | 967 | 983 | -22 | -2.2% | 611,700 |
| 2015/09/24 | 1,092 | 1,101 | 991 | 1,005 | -125 | -11.1% | 788,700 |
| 2015/09/18 | 1,149 | 1,153 | 1,120 | 1,130 | -32 | -2.8% | 154,200 |
| 2015/09/17 | 1,153 | 1,165 | 1,142 | 1,162 | +29 | +2.6% | 84,900 |
| 2015/09/16 | 1,134 | 1,145 | 1,120 | 1,133 | +16 | +1.4% | 120,300 |
| 2015/09/15 | 1,150 | 1,157 | 1,112 | 1,117 | -24 | -2.1% | 121,000 |
| 2015/09/14 | 1,164 | 1,181 | 1,136 | 1,141 | -13 | -1.1% | 141,900 |
| 2015/09/11 | 1,110 | 1,161 | 1,107 | 1,154 | +20 | +1.8% | 198,300 |
| 2015/09/10 | 1,150 | 1,150 | 1,114 | 1,134 | -26 | -2.2% | 137,700 |
| 2015/09/09 | 1,169 | 1,183 | 1,119 | 1,160 | +2 | +0.2% | 401,200 |
| 2015/09/08 | 1,097 | 1,177 | 1,087 | 1,158 | +61 | +5.6% | 587,800 |
2201～
2250
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
