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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/14 | 1,000 | 1,016 | 989 | 1,009 | -10 | -1% | 56,700 |
| 2022/09/13 | 1,017 | 1,020 | 1,005 | 1,019 | +2 | +0.2% | 28,600 |
| 2022/09/12 | 1,019 | 1,021 | 1,009 | 1,017 | +18 | +1.8% | 29,500 |
| 2022/09/09 | 973 | 1,003 | 973 | 999 | +11 | +1.1% | 49,400 |
| 2022/09/08 | 976 | 988 | 972 | 988 | +24 | +2.5% | 32,800 |
| 2022/09/07 | 975 | 975 | 963 | 964 | -12 | -1.2% | 31,700 |
| 2022/09/06 | 965 | 986 | 960 | 976 | +12 | +1.2% | 46,500 |
| 2022/09/05 | 956 | 968 | 954 | 964 | -5 | -0.5% | 27,600 |
| 2022/09/02 | 972 | 978 | 956 | 969 | +8 | +0.8% | 32,600 |
| 2022/09/01 | 956 | 971 | 954 | 961 | -4 | -0.4% | 29,900 |
| 2022/08/31 | 960 | 981 | 960 | 965 | -9 | -0.9% | 44,600 |
| 2022/08/30 | 972 | 978 | 966 | 974 | +15 | +1.6% | 28,500 |
| 2022/08/29 | 950 | 970 | 950 | 959 | -21 | -2.1% | 48,000 |
| 2022/08/26 | 974 | 981 | 974 | 980 | +6 | +0.6% | 14,300 |
| 2022/08/25 | 970 | 978 | 969 | 974 | +8 | +0.8% | 14,700 |
| 2022/08/24 | 967 | 969 | 961 | 966 | +9 | +0.9% | 17,300 |
| 2022/08/23 | 970 | 970 | 954 | 957 | -17 | -1.7% | 41,500 |
| 2022/08/22 | 976 | 982 | 973 | 974 | -2 | -0.2% | 17,900 |
| 2022/08/19 | 983 | 988 | 975 | 976 | +5 | +0.5% | 13,300 |
| 2022/08/18 | 981 | 981 | 969 | 971 | -17 | -1.7% | 26,800 |
| 2022/08/17 | 998 | 998 | 988 | 988 | -10 | -1% | 32,700 |
| 2022/08/16 | 1,010 | 1,010 | 995 | 998 | -14 | -1.4% | 18,500 |
| 2022/08/15 | 1,012 | 1,012 | 996 | 1,012 | -1 | -0.1% | 21,800 |
| 2022/08/12 | 989 | 1,013 | 989 | 1,013 | +35 | +3.6% | 33,000 |
| 2022/08/10 | 984 | 998 | 967 | 978 | -9 | -0.9% | 17,400 |
| 2022/08/09 | 1,007 | 1,012 | 986 | 987 | -15 | -1.5% | 30,200 |
| 2022/08/08 | 986 | 1,002 | 978 | 1,002 | +19 | +1.9% | 67,300 |
| 2022/08/05 | 950 | 983 | 934 | 983 | +34 | +3.6% | 68,600 |
| 2022/08/04 | 930 | 956 | 920 | 949 | +34 | +3.7% | 92,300 |
| 2022/08/03 | 916 | 920 | 911 | 915 | -1 | -0.1% | 10,900 |
| 2022/08/02 | 929 | 929 | 912 | 916 | -23 | -2.4% | 24,000 |
| 2022/08/01 | 934 | 940 | 920 | 939 | +20 | +2.2% | 46,100 |
| 2022/07/29 | 913 | 935 | 908 | 919 | -1 | -0.1% | 42,200 |
| 2022/07/28 | 928 | 934 | 911 | 920 | -3 | -0.3% | 30,700 |
651～
700
件表示中 / 6969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 | 187,300円 | +0.3% | +1.6% | 3.20% | 10.58倍 | 1.26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 |
| 平田機工 | 184,700円 | +8.5% | +19.0% | 3.52% | 9.91倍 | 0.82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 |
| アネスト岩田 | 139,700円 | +6.6% | -6.0% | 5.94% | 13.24倍 | 1.17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 |
| 帝国電機 | 325,000円 | -9.9% | -18.7% | 3.38% | 14.59倍 | 1.65倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 酉島製 | 188,200円 | +2.9% | +27.8% | 3.29% | 11.66倍 | 0.90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
