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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,294 | 1,300 | 1,286 | 1,289 | -5 | -0.4% | 25,800 |
| 2023/01/19 | 1,308 | 1,312 | 1,292 | 1,294 | -26 | -2% | 22,500 |
| 2023/01/18 | 1,314 | 1,327 | 1,301 | 1,320 | +16 | +1.2% | 50,300 |
| 2023/01/17 | 1,285 | 1,308 | 1,283 | 1,304 | +15 | +1.2% | 55,900 |
| 2023/01/16 | 1,320 | 1,323 | 1,288 | 1,289 | -33 | -2.5% | 41,100 |
| 2023/01/13 | 1,320 | 1,333 | 1,316 | 1,322 | ±0 | ±0% | 40,800 |
| 2023/01/12 | 1,299 | 1,322 | 1,295 | 1,322 | +23 | +1.8% | 45,500 |
| 2023/01/11 | 1,300 | 1,311 | 1,280 | 1,299 | -13 | -1% | 115,800 |
| 2023/01/10 | 1,319 | 1,330 | 1,310 | 1,312 | +5 | +0.4% | 54,200 |
| 2023/01/06 | 1,296 | 1,308 | 1,293 | 1,307 | +11 | +0.8% | 51,300 |
| 2023/01/05 | 1,295 | 1,309 | 1,278 | 1,296 | -3 | -0.2% | 80,600 |
| 2023/01/04 | 1,320 | 1,320 | 1,288 | 1,299 | -21 | -1.6% | 53,800 |
| 2022/12/30 | 1,311 | 1,334 | 1,310 | 1,320 | +10 | +0.8% | 44,900 |
| 2022/12/29 | 1,297 | 1,310 | 1,283 | 1,310 | +12 | +0.9% | 49,500 |
| 2022/12/28 | 1,275 | 1,306 | 1,272 | 1,298 | +35 | +2.8% | 57,500 |
| 2022/12/27 | 1,250 | 1,269 | 1,249 | 1,263 | +22 | +1.8% | 19,200 |
| 2022/12/26 | 1,250 | 1,264 | 1,230 | 1,241 | +2 | +0.2% | 30,700 |
| 2022/12/23 | 1,225 | 1,245 | 1,220 | 1,239 | -2 | -0.2% | 44,000 |
| 2022/12/22 | 1,230 | 1,264 | 1,230 | 1,241 | +23 | +1.9% | 89,700 |
| 2022/12/21 | 1,286 | 1,286 | 1,210 | 1,218 | -48 | -3.8% | 123,500 |
| 2022/12/20 | 1,278 | 1,313 | 1,257 | 1,266 | -1 | -0.1% | 291,700 |
| 2022/12/19 | 1,232 | 1,279 | 1,232 | 1,267 | +64 | +5.3% | 154,600 |
| 2022/12/16 | 1,190 | 1,208 | 1,190 | 1,203 | +17 | +1.4% | 102,900 |
| 2022/12/15 | 1,192 | 1,194 | 1,181 | 1,186 | -6 | -0.5% | 34,400 |
| 2022/12/14 | 1,165 | 1,198 | 1,163 | 1,192 | +27 | +2.3% | 69,700 |
| 2022/12/13 | 1,165 | 1,185 | 1,164 | 1,165 | +6 | +0.5% | 48,600 |
| 2022/12/12 | 1,156 | 1,167 | 1,149 | 1,159 | +8 | +0.7% | 26,200 |
| 2022/12/09 | 1,119 | 1,157 | 1,118 | 1,151 | +30 | +2.7% | 52,800 |
| 2022/12/08 | 1,113 | 1,123 | 1,109 | 1,121 | +11 | +1% | 36,600 |
| 2022/12/07 | 1,099 | 1,118 | 1,099 | 1,110 | -3 | -0.3% | 30,500 |
| 2022/12/06 | 1,100 | 1,119 | 1,100 | 1,113 | +8 | +0.7% | 39,300 |
| 2022/12/05 | 1,127 | 1,130 | 1,095 | 1,105 | -25 | -2.2% | 39,300 |
| 2022/12/02 | 1,124 | 1,138 | 1,121 | 1,130 | -10 | -0.9% | 64,900 |
| 2022/12/01 | 1,152 | 1,152 | 1,130 | 1,140 | -13 | -1.1% | 31,900 |
| 2022/11/30 | 1,144 | 1,163 | 1,144 | 1,153 | -3 | -0.3% | 30,100 |
| 2022/11/29 | 1,145 | 1,161 | 1,133 | 1,156 | -7 | -0.6% | 35,700 |
| 2022/11/28 | 1,188 | 1,188 | 1,163 | 1,163 | -23 | -1.9% | 20,600 |
| 2022/11/25 | 1,175 | 1,189 | 1,166 | 1,186 | +20 | +1.7% | 57,100 |
| 2022/11/24 | 1,166 | 1,172 | 1,160 | 1,166 | +9 | +0.8% | 50,200 |
| 2022/11/22 | 1,170 | 1,171 | 1,156 | 1,157 | -3 | -0.3% | 51,900 |
| 2022/11/21 | 1,147 | 1,161 | 1,147 | 1,160 | +13 | +1.1% | 45,800 |
| 2022/11/18 | 1,168 | 1,174 | 1,147 | 1,147 | -14 | -1.2% | 37,400 |
| 2022/11/17 | 1,163 | 1,170 | 1,152 | 1,161 | -11 | -0.9% | 28,600 |
| 2022/11/16 | 1,187 | 1,195 | 1,167 | 1,172 | -11 | -0.9% | 59,400 |
| 2022/11/15 | 1,162 | 1,184 | 1,157 | 1,183 | +21 | +1.8% | 97,700 |
| 2022/11/14 | 1,171 | 1,179 | 1,161 | 1,162 | -12 | -1% | 67,100 |
| 2022/11/11 | 1,170 | 1,177 | 1,163 | 1,174 | +22 | +1.9% | 53,700 |
| 2022/11/10 | 1,150 | 1,165 | 1,141 | 1,152 | -5 | -0.4% | 51,800 |
| 2022/11/09 | 1,126 | 1,157 | 1,125 | 1,157 | +32 | +2.8% | 94,500 |
| 2022/11/08 | 1,120 | 1,136 | 1,116 | 1,125 | +13 | +1.2% | 91,200 |
551～
600
件表示中 / 6937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 | 190,700円 | +7.9% | +1.1% | 2.99% | 10.28倍 | 1.33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 |
| アイダ | 90,300円 | +1.7% | +47.4% | 3.32% | 12.37倍 | 0.65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 | 132,500円 | +17.3% | +5.0% | 4.08% | 8.15倍 | 0.89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 |
| 酉島製 | 187,500円 | +8.5% | -12.7% | 3.20% | 10.40倍 | 0.94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 |
| イワキポンプ | 229,200円 | +6.8% | -6.4% | 2.53% | 12.09倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
