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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,068 | 1,091 | 1,050 | 1,050 | -24 | -2.2% | 13,600 |
| 2021/08/16 | 1,099 | 1,099 | 1,071 | 1,074 | -25 | -2.3% | 23,800 |
| 2021/08/13 | 1,099 | 1,106 | 1,089 | 1,099 | -1 | -0.1% | 16,100 |
| 2021/08/12 | 1,107 | 1,112 | 1,088 | 1,100 | -1 | -0.1% | 18,900 |
| 2021/08/11 | 1,089 | 1,101 | 1,085 | 1,101 | +14 | +1.3% | 20,900 |
| 2021/08/10 | 1,073 | 1,098 | 1,073 | 1,087 | +12 | +1.1% | 24,500 |
| 2021/08/06 | 1,069 | 1,092 | 1,068 | 1,075 | +7 | +0.7% | 20,800 |
| 2021/08/05 | 1,079 | 1,087 | 1,068 | 1,068 | -16 | -1.5% | 6,300 |
| 2021/08/04 | 1,102 | 1,104 | 1,084 | 1,084 | -19 | -1.7% | 4,900 |
| 2021/08/03 | 1,119 | 1,121 | 1,103 | 1,103 | -9 | -0.8% | 9,400 |
| 2021/08/02 | 1,107 | 1,123 | 1,107 | 1,112 | +19 | +1.7% | 23,800 |
| 2021/07/30 | 1,078 | 1,100 | 1,078 | 1,093 | -11 | -1% | 22,200 |
| 2021/07/29 | 1,106 | 1,106 | 1,084 | 1,104 | -2 | -0.2% | 6,800 |
| 2021/07/28 | 1,105 | 1,109 | 1,099 | 1,106 | +1 | +0.1% | 5,700 |
| 2021/07/27 | 1,125 | 1,128 | 1,099 | 1,105 | -17 | -1.5% | 12,800 |
| 2021/07/26 | 1,109 | 1,122 | 1,107 | 1,122 | +43 | +4% | 26,200 |
| 2021/07/21 | 1,088 | 1,088 | 1,069 | 1,079 | -6 | -0.6% | 14,700 |
| 2021/07/20 | 1,051 | 1,093 | 1,051 | 1,085 | +34 | +3.2% | 42,800 |
| 2021/07/19 | 1,060 | 1,060 | 1,051 | 1,051 | -8 | -0.8% | 15,700 |
| 2021/07/16 | 1,059 | 1,068 | 1,059 | 1,059 | -11 | -1% | 8,400 |
| 2021/07/15 | 1,084 | 1,090 | 1,070 | 1,070 | -26 | -2.4% | 15,200 |
| 2021/07/14 | 1,088 | 1,100 | 1,085 | 1,096 | +2 | +0.2% | 6,800 |
| 2021/07/13 | 1,080 | 1,096 | 1,080 | 1,094 | +9 | +0.8% | 26,600 |
| 2021/07/12 | 1,081 | 1,093 | 1,077 | 1,085 | +7 | +0.6% | 38,400 |
| 2021/07/09 | 1,072 | 1,090 | 1,066 | 1,078 | -15 | -1.4% | 54,500 |
| 2021/07/08 | 1,111 | 1,125 | 1,093 | 1,093 | -20 | -1.8% | 22,400 |
| 2021/07/07 | 1,108 | 1,130 | 1,108 | 1,113 | -17 | -1.5% | 18,900 |
| 2021/07/06 | 1,109 | 1,130 | 1,103 | 1,130 | +16 | +1.4% | 14,300 |
| 2021/07/05 | 1,138 | 1,138 | 1,114 | 1,114 | -28 | -2.5% | 9,800 |
| 2021/07/02 | 1,136 | 1,148 | 1,132 | 1,142 | +7 | +0.6% | 33,600 |
| 2021/07/01 | 1,135 | 1,140 | 1,125 | 1,135 | +7 | +0.6% | 27,400 |
| 2021/06/30 | 1,135 | 1,147 | 1,122 | 1,128 | -5 | -0.4% | 17,800 |
| 2021/06/29 | 1,131 | 1,135 | 1,122 | 1,133 | -12 | -1% | 26,200 |
| 2021/06/28 | 1,145 | 1,151 | 1,137 | 1,145 | +11 | +1% | 15,300 |
| 2021/06/25 | 1,122 | 1,143 | 1,104 | 1,134 | +19 | +1.7% | 23,900 |
| 2021/06/24 | 1,142 | 1,142 | 1,112 | 1,115 | -35 | -3% | 14,200 |
| 2021/06/23 | 1,129 | 1,153 | 1,128 | 1,150 | +21 | +1.9% | 18,100 |
| 2021/06/22 | 1,141 | 1,149 | 1,114 | 1,129 | +7 | +0.6% | 29,500 |
| 2021/06/21 | 1,125 | 1,139 | 1,120 | 1,122 | -4 | -0.4% | 31,200 |
| 2021/06/18 | 1,145 | 1,145 | 1,126 | 1,126 | -18 | -1.6% | 16,200 |
| 2021/06/17 | 1,127 | 1,152 | 1,124 | 1,144 | +11 | +1% | 30,800 |
| 2021/06/16 | 1,133 | 1,133 | 1,113 | 1,133 | +8 | +0.7% | 34,200 |
| 2021/06/15 | 1,120 | 1,138 | 1,114 | 1,125 | +5 | +0.4% | 24,500 |
| 2021/06/14 | 1,125 | 1,125 | 1,108 | 1,120 | +12 | +1.1% | 17,600 |
| 2021/06/11 | 1,160 | 1,164 | 1,108 | 1,108 | -58 | -5% | 41,700 |
| 2021/06/10 | 1,162 | 1,173 | 1,154 | 1,166 | ±0 | ±0% | 32,300 |
| 2021/06/09 | 1,169 | 1,171 | 1,161 | 1,166 | -3 | -0.3% | 34,500 |
| 2021/06/08 | 1,165 | 1,172 | 1,152 | 1,169 | +1 | +0.1% | 27,000 |
| 2021/06/07 | 1,170 | 1,178 | 1,165 | 1,168 | -2 | -0.2% | 38,400 |
| 2021/06/04 | 1,168 | 1,178 | 1,163 | 1,170 | -4 | -0.3% | 41,900 |
901～
950
件表示中 / 6938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 | 193,800円 | +7.9% | +1.1% | 2.94% | 10.45倍 | 1.36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 |
| 小 森 | 112,500円 | +8.7% | 0.0% | 4.89% | 9.78倍 | 0.54倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| オプトラン | 132,300円 | +17.3% | +5.0% | 4.08% | 8.14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 | 188,400円 | +8.5% | -12.7% | 3.18% | 10.46倍 | 0.95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 | 229,800円 | +6.8% | -6.4% | 2.52% | 12.12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
