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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 1,130 | 1,144 | 1,101 | 1,112 | -3 | -0.3% | 205,200 |
| 2022/11/04 | 1,100 | 1,116 | 1,098 | 1,115 | +15 | +1.4% | 70,700 |
| 2022/11/02 | 1,100 | 1,108 | 1,089 | 1,100 | ±0 | ±0% | 117,800 |
| 2022/11/01 | 1,120 | 1,121 | 1,095 | 1,100 | -20 | -1.8% | 43,800 |
| 2022/10/31 | 1,110 | 1,133 | 1,103 | 1,120 | +40 | +3.7% | 67,700 |
| 2022/10/28 | 1,052 | 1,115 | 1,052 | 1,080 | +15 | +1.4% | 240,000 |
| 2022/10/27 | 1,065 | 1,068 | 1,055 | 1,065 | -5 | -0.5% | 23,000 |
| 2022/10/26 | 1,059 | 1,070 | 1,056 | 1,070 | +14 | +1.3% | 21,900 |
| 2022/10/25 | 1,063 | 1,063 | 1,043 | 1,056 | +6 | +0.6% | 46,700 |
| 2022/10/24 | 1,055 | 1,063 | 1,050 | 1,050 | ±0 | ±0% | 35,500 |
| 2022/10/21 | 1,036 | 1,054 | 1,034 | 1,050 | ±0 | ±0% | 52,400 |
| 2022/10/20 | 1,050 | 1,058 | 1,048 | 1,050 | -10 | -0.9% | 29,600 |
| 2022/10/19 | 1,050 | 1,060 | 1,046 | 1,060 | +10 | +1% | 48,400 |
| 2022/10/18 | 1,065 | 1,065 | 1,040 | 1,050 | -2 | -0.2% | 62,100 |
| 2022/10/17 | 1,047 | 1,066 | 1,031 | 1,052 | +5 | +0.5% | 70,100 |
| 2022/10/14 | 1,024 | 1,049 | 1,019 | 1,047 | +42 | +4.2% | 74,000 |
| 2022/10/13 | 1,010 | 1,015 | 1,004 | 1,005 | -5 | -0.5% | 20,500 |
| 2022/10/12 | 1,000 | 1,015 | 1,000 | 1,010 | ±0 | ±0% | 33,800 |
| 2022/10/11 | 1,006 | 1,024 | 1,001 | 1,010 | +5 | +0.5% | 44,300 |
| 2022/10/07 | 1,000 | 1,009 | 995 | 1,005 | -4 | -0.4% | 17,000 |
| 2022/10/06 | 998 | 1,012 | 998 | 1,009 | +21 | +2.1% | 27,300 |
| 2022/10/05 | 1,002 | 1,008 | 987 | 988 | -1 | -0.1% | 23,100 |
| 2022/10/04 | 993 | 993 | 979 | 989 | +16 | +1.6% | 38,800 |
| 2022/10/03 | 960 | 978 | 960 | 973 | +11 | +1.1% | 50,000 |
| 2022/09/30 | 981 | 981 | 962 | 962 | -19 | -1.9% | 45,300 |
| 2022/09/29 | 1,003 | 1,007 | 974 | 981 | -2 | -0.2% | 38,100 |
| 2022/09/28 | 962 | 991 | 962 | 983 | +18 | +1.9% | 44,600 |
| 2022/09/27 | 963 | 972 | 958 | 965 | +8 | +0.8% | 37,600 |
| 2022/09/26 | 965 | 968 | 949 | 957 | -23 | -2.3% | 53,000 |
| 2022/09/22 | 970 | 980 | 968 | 980 | +3 | +0.3% | 29,200 |
| 2022/09/21 | 986 | 991 | 975 | 977 | -23 | -2.3% | 29,200 |
| 2022/09/20 | 998 | 1,014 | 995 | 1,000 | +2 | +0.2% | 43,500 |
| 2022/09/16 | 1,000 | 1,006 | 997 | 998 | -11 | -1.1% | 25,700 |
| 2022/09/15 | 1,013 | 1,013 | 1,000 | 1,009 | ±0 | ±0% | 16,300 |
651～
700
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
