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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 881 | 884 | 860 | 861 | -13 | -1.5% | 39,000 |
| 2022/02/28 | 859 | 883 | 856 | 874 | +13 | +1.5% | 30,600 |
| 2022/02/25 | 867 | 867 | 849 | 861 | -6 | -0.7% | 41,600 |
| 2022/02/24 | 872 | 872 | 845 | 867 | -7 | -0.8% | 44,300 |
| 2022/02/22 | 890 | 890 | 872 | 874 | -22 | -2.5% | 26,600 |
| 2022/02/21 | 885 | 897 | 880 | 896 | +8 | +0.9% | 24,300 |
| 2022/02/18 | 900 | 904 | 887 | 888 | -16 | -1.8% | 25,800 |
| 2022/02/17 | 913 | 913 | 902 | 904 | -11 | -1.2% | 15,400 |
| 2022/02/16 | 890 | 918 | 890 | 915 | +30 | +3.4% | 29,400 |
| 2022/02/15 | 893 | 903 | 884 | 885 | -5 | -0.6% | 23,900 |
| 2022/02/14 | 892 | 897 | 883 | 890 | -10 | -1.1% | 26,000 |
| 2022/02/10 | 912 | 912 | 896 | 900 | -4 | -0.4% | 23,800 |
| 2022/02/09 | 900 | 912 | 898 | 904 | +5 | +0.6% | 22,700 |
| 2022/02/08 | 901 | 912 | 896 | 899 | -1 | -0.1% | 20,200 |
| 2022/02/07 | 906 | 913 | 900 | 900 | -13 | -1.4% | 22,700 |
| 2022/02/04 | 895 | 922 | 895 | 913 | +18 | +2% | 29,500 |
| 2022/02/03 | 901 | 903 | 894 | 895 | -5 | -0.6% | 19,100 |
| 2022/02/02 | 900 | 908 | 895 | 900 | +6 | +0.7% | 49,800 |
| 2022/02/01 | 900 | 925 | 894 | 894 | -20 | -2.2% | 24,500 |
| 2022/01/31 | 919 | 940 | 902 | 914 | -3 | -0.3% | 46,500 |
| 2022/01/28 | 909 | 917 | 898 | 917 | +21 | +2.3% | 58,400 |
| 2022/01/27 | 943 | 943 | 895 | 896 | -47 | -5% | 48,900 |
| 2022/01/26 | 956 | 958 | 942 | 943 | -4 | -0.4% | 16,600 |
| 2022/01/25 | 965 | 965 | 944 | 947 | -18 | -1.9% | 21,700 |
| 2022/01/24 | 958 | 966 | 953 | 965 | +7 | +0.7% | 24,500 |
| 2022/01/21 | 936 | 960 | 936 | 958 | +13 | +1.4% | 20,000 |
| 2022/01/20 | 937 | 961 | 937 | 945 | +10 | +1.1% | 25,200 |
| 2022/01/19 | 973 | 973 | 931 | 935 | -42 | -4.3% | 29,600 |
| 2022/01/18 | 993 | 999 | 975 | 977 | -8 | -0.8% | 23,000 |
| 2022/01/17 | 977 | 999 | 977 | 985 | +8 | +0.8% | 15,800 |
| 2022/01/14 | 984 | 988 | 973 | 977 | -9 | -0.9% | 24,300 |
| 2022/01/13 | 1,000 | 1,000 | 986 | 986 | -14 | -1.4% | 20,600 |
| 2022/01/12 | 980 | 1,000 | 980 | 1,000 | +22 | +2.2% | 14,900 |
| 2022/01/11 | 994 | 994 | 974 | 978 | -14 | -1.4% | 15,500 |
| 2022/01/07 | 991 | 1,009 | 987 | 992 | +1 | +0.1% | 18,500 |
| 2022/01/06 | 1,017 | 1,020 | 991 | 991 | -29 | -2.8% | 18,800 |
| 2022/01/05 | 1,020 | 1,026 | 1,009 | 1,020 | ±0 | ±0% | 22,400 |
| 2022/01/04 | 1,011 | 1,025 | 1,000 | 1,020 | +13 | +1.3% | 19,300 |
| 2021/12/30 | 1,007 | 1,014 | 1,001 | 1,007 | -8 | -0.8% | 4,800 |
| 2021/12/29 | 992 | 1,015 | 991 | 1,015 | +23 | +2.3% | 12,900 |
| 2021/12/28 | 976 | 992 | 970 | 992 | +22 | +2.3% | 15,600 |
| 2021/12/27 | 992 | 992 | 969 | 970 | -12 | -1.2% | 19,600 |
| 2021/12/24 | 992 | 992 | 982 | 982 | +3 | +0.3% | 3,800 |
| 2021/12/23 | 993 | 993 | 978 | 979 | -3 | -0.3% | 16,600 |
| 2021/12/22 | 985 | 988 | 974 | 982 | -2 | -0.2% | 18,200 |
| 2021/12/21 | 975 | 991 | 975 | 984 | +10 | +1% | 19,400 |
| 2021/12/20 | 1,000 | 1,000 | 974 | 974 | -25 | -2.5% | 42,300 |
| 2021/12/17 | 1,001 | 1,004 | 993 | 999 | -10 | -1% | 23,400 |
| 2021/12/16 | 1,007 | 1,012 | 1,000 | 1,009 | +12 | +1.2% | 27,100 |
| 2021/12/15 | 997 | 1,008 | 997 | 997 | +1 | +0.1% | 16,300 |
801～
850
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
