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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 1,789 | 1,805 | 1,775 | 1,800 | +11 | +0.6% | 15,200 |
| 2024/12/26 | 1,736 | 1,789 | 1,736 | 1,789 | +53 | +3.1% | 23,300 |
| 2024/12/25 | 1,783 | 1,783 | 1,715 | 1,736 | -37 | -2.1% | 18,500 |
| 2024/12/24 | 1,796 | 1,806 | 1,766 | 1,773 | -23 | -1.3% | 15,100 |
| 2024/12/23 | 1,778 | 1,814 | 1,767 | 1,796 | +36 | +2% | 20,200 |
| 2024/12/20 | 1,767 | 1,791 | 1,759 | 1,760 | -7 | -0.4% | 43,100 |
| 2024/12/19 | 1,690 | 1,777 | 1,682 | 1,767 | +71 | +4.2% | 32,600 |
| 2024/12/18 | 1,708 | 1,724 | 1,691 | 1,696 | -12 | -0.7% | 15,300 |
| 2024/12/17 | 1,719 | 1,719 | 1,701 | 1,708 | -16 | -0.9% | 16,800 |
| 2024/12/16 | 1,749 | 1,749 | 1,724 | 1,724 | -11 | -0.6% | 15,200 |
| 2024/12/13 | 1,714 | 1,746 | 1,714 | 1,735 | -1 | -0.1% | 28,700 |
| 2024/12/12 | 1,753 | 1,774 | 1,730 | 1,736 | -17 | -1% | 28,000 |
| 2024/12/11 | 1,784 | 1,791 | 1,753 | 1,753 | -30 | -1.7% | 24,100 |
| 2024/12/10 | 1,765 | 1,799 | 1,755 | 1,783 | +22 | +1.2% | 28,000 |
| 2024/12/09 | 1,737 | 1,770 | 1,726 | 1,761 | +24 | +1.4% | 28,800 |
| 2024/12/06 | 1,740 | 1,753 | 1,733 | 1,737 | +5 | +0.3% | 15,100 |
| 2024/12/05 | 1,700 | 1,738 | 1,682 | 1,732 | +51 | +3% | 25,200 |
| 2024/12/04 | 1,702 | 1,730 | 1,681 | 1,681 | -24 | -1.4% | 38,200 |
| 2024/12/03 | 1,689 | 1,715 | 1,689 | 1,705 | +16 | +0.9% | 24,500 |
| 2024/12/02 | 1,702 | 1,709 | 1,677 | 1,689 | -15 | -0.9% | 25,200 |
| 2024/11/29 | 1,721 | 1,731 | 1,704 | 1,704 | -17 | -1% | 18,200 |
| 2024/11/28 | 1,720 | 1,732 | 1,704 | 1,721 | +1 | +0.1% | 11,000 |
| 2024/11/27 | 1,717 | 1,727 | 1,708 | 1,720 | +3 | +0.2% | 14,500 |
| 2024/11/26 | 1,715 | 1,733 | 1,695 | 1,717 | +5 | +0.3% | 18,400 |
| 2024/11/25 | 1,738 | 1,750 | 1,712 | 1,712 | -13 | -0.8% | 11,400 |
| 2024/11/22 | 1,699 | 1,727 | 1,699 | 1,725 | +24 | +1.4% | 12,100 |
| 2024/11/21 | 1,730 | 1,732 | 1,698 | 1,701 | -22 | -1.3% | 16,500 |
| 2024/11/20 | 1,717 | 1,732 | 1,695 | 1,723 | +15 | +0.9% | 14,600 |
| 2024/11/19 | 1,712 | 1,726 | 1,692 | 1,708 | -4 | -0.2% | 24,300 |
| 2024/11/18 | 1,701 | 1,718 | 1,692 | 1,712 | -3 | -0.2% | 18,200 |
| 2024/11/15 | 1,720 | 1,745 | 1,703 | 1,715 | +1 | +0.1% | 23,700 |
| 2024/11/14 | 1,718 | 1,752 | 1,714 | 1,714 | ±0 | ±0% | 22,900 |
| 2024/11/13 | 1,746 | 1,767 | 1,714 | 1,714 | -21 | -1.2% | 30,700 |
| 2024/11/12 | 1,717 | 1,758 | 1,711 | 1,735 | +19 | +1.1% | 19,300 |
| 2024/11/11 | 1,739 | 1,739 | 1,702 | 1,716 | -42 | -2.4% | 27,900 |
| 2024/11/08 | 1,810 | 1,823 | 1,720 | 1,758 | -26 | -1.5% | 94,900 |
| 2024/11/07 | 1,801 | 1,831 | 1,760 | 1,784 | -106 | -5.6% | 96,700 |
| 2024/11/06 | 1,860 | 1,954 | 1,841 | 1,890 | +69 | +3.8% | 49,800 |
| 2024/11/05 | 1,883 | 1,894 | 1,821 | 1,821 | -32 | -1.7% | 11,200 |
| 2024/11/01 | 1,858 | 1,877 | 1,843 | 1,853 | -44 | -2.3% | 13,200 |
| 2024/10/31 | 1,884 | 1,919 | 1,884 | 1,897 | +8 | +0.4% | 20,500 |
| 2024/10/30 | 1,847 | 1,926 | 1,847 | 1,889 | +44 | +2.4% | 81,900 |
| 2024/10/29 | 1,828 | 1,866 | 1,820 | 1,845 | +8 | +0.4% | 15,800 |
| 2024/10/28 | 1,794 | 1,840 | 1,767 | 1,837 | +50 | +2.8% | 10,300 |
| 2024/10/25 | 1,831 | 1,831 | 1,773 | 1,787 | -28 | -1.5% | 16,900 |
| 2024/10/24 | 1,822 | 1,826 | 1,791 | 1,815 | -12 | -0.7% | 18,600 |
| 2024/10/23 | 1,856 | 1,860 | 1,821 | 1,827 | -29 | -1.6% | 11,500 |
| 2024/10/22 | 1,879 | 1,879 | 1,853 | 1,856 | -5 | -0.3% | 19,700 |
| 2024/10/21 | 1,906 | 1,918 | 1,857 | 1,861 | -27 | -1.4% | 14,500 |
| 2024/10/18 | 1,859 | 1,895 | 1,849 | 1,888 | +24 | +1.3% | 19,600 |
101～
150
件表示中 / 6965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 | +0.3% | +1.6% | 3.15% | 10.77倍 | 1.28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 |
| 守谷輸送 | 327,500円 | +16.8% | +3.1% | 1.28% | 19.72倍 | 5.01倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| イワキポンプ | 252,800円 | +5.9% | +1.3% | 3.01% | 11.68倍 | 1.48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 | 191,600円 | +2.9% | +27.8% | 3.24% | 11.87倍 | 0.91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
