ＡＩＲＭＡＮ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 2,129 | 2,147 | 2,107 | 2,119 | -16 | -0.7% | 13,500 |
| 2025/07/24 | 2,121 | 2,144 | 2,104 | 2,135 | +15 | +0.7% | 23,300 |
| 2025/07/23 | 2,142 | 2,142 | 2,107 | 2,120 | +6 | +0.3% | 34,600 |
| 2025/07/22 | 2,098 | 2,130 | 2,065 | 2,114 | +50 | +2.4% | 55,000 |
| 2025/07/18 | 2,076 | 2,083 | 2,061 | 2,064 | -3 | -0.1% | 17,200 |
| 2025/07/17 | 2,075 | 2,077 | 2,050 | 2,067 | -8 | -0.4% | 22,700 |
| 2025/07/16 | 2,099 | 2,099 | 2,072 | 2,075 | +3 | +0.1% | 14,300 |
| 2025/07/15 | 2,072 | 2,084 | 2,061 | 2,072 | ±0 | ±0% | 22,700 |
| 2025/07/14 | 2,075 | 2,100 | 2,055 | 2,072 | -8 | -0.4% | 44,300 |
| 2025/07/11 | 1,955 | 2,088 | 1,955 | 2,080 | +145 | +7.5% | 116,600 |
| 2025/07/10 | 1,942 | 1,966 | 1,923 | 1,935 | +8 | +0.4% | 40,700 |
| 2025/07/09 | 1,903 | 1,948 | 1,880 | 1,927 | +52 | +2.8% | 25,000 |
| 2025/07/08 | 1,891 | 1,891 | 1,861 | 1,875 | -1 | -0.1% | 31,100 |
| 2025/07/07 | 1,853 | 1,890 | 1,845 | 1,876 | +24 | +1.3% | 22,600 |
| 2025/07/04 | 1,871 | 1,917 | 1,852 | 1,852 | -15 | -0.8% | 26,100 |
| 2025/07/03 | 1,880 | 1,921 | 1,856 | 1,867 | -17 | -0.9% | 13,500 |
| 2025/07/02 | 1,880 | 1,920 | 1,880 | 1,884 | -13 | -0.7% | 23,100 |
| 2025/07/01 | 1,941 | 1,963 | 1,897 | 1,897 | -67 | -3.4% | 15,300 |
| 2025/06/30 | 1,974 | 2,003 | 1,948 | 1,964 | -8 | -0.4% | 31,900 |
| 2025/06/27 | 1,950 | 1,972 | 1,939 | 1,972 | +46 | +2.4% | 29,200 |
| 2025/06/26 | 1,886 | 1,952 | 1,868 | 1,926 | +45 | +2.4% | 23,300 |
| 2025/06/25 | 1,935 | 1,962 | 1,868 | 1,881 | -54 | -2.8% | 22,200 |
| 2025/06/24 | 1,923 | 1,944 | 1,915 | 1,935 | +33 | +1.7% | 14,500 |
| 2025/06/23 | 1,924 | 1,925 | 1,883 | 1,902 | -7 | -0.4% | 15,100 |
| 2025/06/20 | 1,854 | 1,909 | 1,839 | 1,909 | +58 | +3.1% | 25,800 |
| 2025/06/19 | 1,855 | 1,874 | 1,834 | 1,851 | -4 | -0.2% | 7,200 |
| 2025/06/18 | 1,827 | 1,869 | 1,827 | 1,855 | +26 | +1.4% | 13,400 |
| 2025/06/17 | 1,833 | 1,841 | 1,804 | 1,829 | -4 | -0.2% | 10,900 |
| 2025/06/16 | 1,838 | 1,848 | 1,818 | 1,833 | +24 | +1.3% | 12,300 |
| 2025/06/13 | 1,836 | 1,836 | 1,797 | 1,809 | -33 | -1.8% | 24,000 |
| 2025/06/12 | 1,859 | 1,866 | 1,836 | 1,842 | -24 | -1.3% | 17,900 |
| 2025/06/11 | 1,854 | 1,888 | 1,854 | 1,866 | +13 | +0.7% | 13,300 |
| 2025/06/10 | 1,871 | 1,908 | 1,853 | 1,853 | -20 | -1.1% | 14,300 |
| 2025/06/09 | 1,873 | 1,889 | 1,844 | 1,873 | ±0 | ±0% | 14,100 |
| 2025/06/06 | 1,870 | 1,910 | 1,866 | 1,873 | +9 | +0.5% | 15,000 |
| 2025/06/05 | 1,890 | 1,893 | 1,853 | 1,864 | -39 | -2% | 20,600 |
| 2025/06/04 | 1,896 | 1,936 | 1,872 | 1,903 | +8 | +0.4% | 17,000 |
| 2025/06/03 | 1,907 | 1,912 | 1,873 | 1,895 | -12 | -0.6% | 20,600 |
| 2025/06/02 | 1,951 | 1,955 | 1,907 | 1,907 | -61 | -3.1% | 16,500 |
| 2025/05/30 | 1,950 | 1,972 | 1,923 | 1,968 | -2 | -0.1% | 24,500 |
| 2025/05/29 | 1,958 | 1,991 | 1,958 | 1,970 | +34 | +1.8% | 24,900 |
| 2025/05/28 | 1,991 | 1,991 | 1,903 | 1,936 | -34 | -1.7% | 30,900 |
| 2025/05/27 | 1,924 | 1,975 | 1,870 | 1,970 | +31 | +1.6% | 19,000 |
| 2025/05/26 | 1,916 | 1,985 | 1,911 | 1,939 | +23 | +1.2% | 27,600 |
| 2025/05/23 | 1,836 | 1,919 | 1,801 | 1,916 | +109 | +6% | 28,700 |
| 2025/05/22 | 1,781 | 1,833 | 1,768 | 1,807 | +4 | +0.2% | 17,500 |
| 2025/05/21 | 1,803 | 1,830 | 1,791 | 1,803 | ±0 | ±0% | 18,500 |
| 2025/05/20 | 1,851 | 1,866 | 1,800 | 1,803 | -15 | -0.8% | 35,100 |
| 2025/05/19 | 1,822 | 1,830 | 1,800 | 1,818 | -4 | -0.2% | 19,100 |
| 2025/05/16 | 1,793 | 1,838 | 1,786 | 1,822 | +26 | +1.4% | 15,900 |
1～
50
件表示中 / 7003件
類似銘柄と比較する
現在ご覧いただいている「ＡＩＲＭＡＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＩＲＭＡＮ | 211,900円 | +0.3% | +1.6% | 2.83% | 11.97倍 | 1.43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 |
| マースＧＨＤ | 288,700円 | -11.2% | -12.1% | 5.20% | 6.83倍 | 0.68倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| アネスト岩田 | 155,900円 | +6.6% | -6.0% | 5.32% | 14.78倍 | 1.31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 |
| イワキポンプ | 277,700円 | +5.9% | +1.3% | 2.74% | 12.85倍 | 1.62倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 酉島製 | 214,300円 | +2.9% | +27.8% | 2.89% | 13.22倍 | 1.02倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
