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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,096 | 1,109 | 1,070 | 1,097 | +31 | +2.9% | 379,800 |
| 2015/09/04 | 1,102 | 1,108 | 1,060 | 1,066 | -28 | -2.6% | 216,600 |
| 2015/09/03 | 1,091 | 1,124 | 1,082 | 1,094 | +16 | +1.5% | 125,500 |
| 2015/09/02 | 1,053 | 1,108 | 1,046 | 1,078 | -9 | -0.8% | 153,700 |
| 2015/09/01 | 1,116 | 1,122 | 1,083 | 1,087 | -35 | -3.1% | 133,100 |
| 2015/08/31 | 1,124 | 1,135 | 1,101 | 1,122 | -21 | -1.8% | 169,200 |
| 2015/08/28 | 1,141 | 1,158 | 1,124 | 1,143 | +41 | +3.7% | 201,700 |
| 2015/08/27 | 1,121 | 1,141 | 1,101 | 1,102 | -29 | -2.6% | 299,500 |
| 2015/08/26 | 1,074 | 1,149 | 1,030 | 1,131 | +132 | +13.2% | 930,300 |
| 2015/08/25 | 964 | 1,058 | 964 | 999 | -71 | -6.6% | 683,400 |
| 2015/08/24 | 1,106 | 1,110 | 1,068 | 1,070 | -80 | -7% | 278,100 |
| 2015/08/21 | 1,181 | 1,195 | 1,147 | 1,150 | -70 | -5.7% | 265,400 |
| 2015/08/20 | 1,260 | 1,260 | 1,217 | 1,220 | -51 | -4% | 204,200 |
| 2015/08/19 | 1,258 | 1,287 | 1,258 | 1,271 | -2 | -0.2% | 284,400 |
| 2015/08/18 | 1,229 | 1,287 | 1,227 | 1,273 | +52 | +4.3% | 455,400 |
| 2015/08/17 | 1,207 | 1,222 | 1,198 | 1,221 | +21 | +1.8% | 149,400 |
| 2015/08/14 | 1,221 | 1,221 | 1,194 | 1,200 | -26 | -2.1% | 103,600 |
| 2015/08/13 | 1,223 | 1,234 | 1,207 | 1,226 | -4 | -0.3% | 164,900 |
| 2015/08/12 | 1,266 | 1,266 | 1,220 | 1,230 | -36 | -2.8% | 161,200 |
| 2015/08/11 | 1,280 | 1,288 | 1,260 | 1,266 | -5 | -0.4% | 239,900 |
| 2015/08/10 | 1,319 | 1,336 | 1,256 | 1,271 | +40 | +3.2% | 637,400 |
| 2015/08/07 | 1,197 | 1,242 | 1,187 | 1,231 | +38 | +3.2% | 370,900 |
| 2015/08/06 | 1,188 | 1,224 | 1,187 | 1,193 | +18 | +1.5% | 319,900 |
| 2015/08/05 | 1,151 | 1,179 | 1,141 | 1,175 | +13 | +1.1% | 129,200 |
| 2015/08/04 | 1,174 | 1,178 | 1,151 | 1,162 | ±0 | ±0% | 141,400 |
| 2015/08/03 | 1,183 | 1,183 | 1,154 | 1,162 | -26 | -2.2% | 171,600 |
| 2015/07/31 | 1,152 | 1,188 | 1,150 | 1,188 | +37 | +3.2% | 362,900 |
| 2015/07/30 | 1,150 | 1,161 | 1,146 | 1,151 | +6 | +0.5% | 374,700 |
| 2015/07/29 | 1,158 | 1,162 | 1,134 | 1,145 | -16 | -1.4% | 406,600 |
| 2015/07/28 | 1,136 | 1,175 | 1,136 | 1,161 | +24 | +2.1% | 603,600 |
| 2015/07/27 | 1,153 | 1,162 | 1,129 | 1,137 | -38 | -3.2% | 523,200 |
| 2015/07/24 | 1,201 | 1,202 | 1,167 | 1,175 | -40 | -3.3% | 450,900 |
| 2015/07/23 | 1,221 | 1,247 | 1,205 | 1,215 | -8 | -0.7% | 434,700 |
| 2015/07/22 | 1,225 | 1,239 | 1,221 | 1,223 | -19 | -1.5% | 267,800 |
| 2015/07/21 | 1,255 | 1,255 | 1,217 | 1,242 | -18 | -1.4% | 384,500 |
| 2015/07/17 | 1,252 | 1,278 | 1,249 | 1,260 | +8 | +0.6% | 234,200 |
| 2015/07/16 | 1,297 | 1,297 | 1,240 | 1,252 | -43 | -3.3% | 494,100 |
| 2015/07/15 | 1,330 | 1,330 | 1,285 | 1,295 | -38 | -2.9% | 516,000 |
| 2015/07/14 | 1,300 | 1,337 | 1,297 | 1,333 | +49 | +3.8% | 425,400 |
| 2015/07/13 | 1,247 | 1,289 | 1,247 | 1,284 | +48 | +3.9% | 262,300 |
| 2015/07/10 | 1,239 | 1,261 | 1,225 | 1,236 | -1 | -0.1% | 313,800 |
| 2015/07/09 | 1,211 | 1,239 | 1,189 | 1,237 | -13 | -1% | 222,400 |
| 2015/07/08 | 1,290 | 1,291 | 1,247 | 1,250 | -49 | -3.8% | 346,000 |
| 2015/07/07 | 1,312 | 1,320 | 1,296 | 1,299 | +1 | +0.1% | 133,700 |
| 2015/07/06 | 1,310 | 1,316 | 1,295 | 1,298 | -31 | -2.3% | 189,500 |
| 2015/07/03 | 1,339 | 1,341 | 1,318 | 1,329 | -7 | -0.5% | 170,600 |
| 2015/07/02 | 1,347 | 1,347 | 1,331 | 1,336 | -1 | -0.1% | 204,300 |
| 2015/07/01 | 1,341 | 1,350 | 1,327 | 1,337 | -5 | -0.4% | 179,500 |
| 2015/06/30 | 1,350 | 1,353 | 1,330 | 1,342 | -9 | -0.7% | 135,000 |
| 2015/06/29 | 1,382 | 1,382 | 1,350 | 1,351 | -56 | -4% | 160,300 |
2251～
2300
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
