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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,070 | 1,081 | 1,066 | 1,073 | +9 | +0.8% | 67,000 |
| 2017/07/07 | 1,045 | 1,064 | 1,043 | 1,064 | +21 | +2% | 128,900 |
| 2017/07/06 | 1,039 | 1,050 | 1,036 | 1,043 | +3 | +0.3% | 106,600 |
| 2017/07/05 | 1,028 | 1,043 | 1,028 | 1,040 | +4 | +0.4% | 80,400 |
| 2017/07/04 | 1,039 | 1,043 | 1,027 | 1,036 | -1 | -0.1% | 132,900 |
| 2017/07/03 | 1,020 | 1,042 | 1,020 | 1,037 | +12 | +1.2% | 132,800 |
| 2017/06/30 | 1,028 | 1,034 | 1,011 | 1,025 | -7 | -0.7% | 101,700 |
| 2017/06/29 | 1,045 | 1,048 | 1,032 | 1,032 | -2 | -0.2% | 61,700 |
| 2017/06/28 | 1,030 | 1,043 | 1,029 | 1,034 | +4 | +0.4% | 100,700 |
| 2017/06/27 | 1,030 | 1,036 | 1,012 | 1,030 | +61 | +6.3% | 256,400 |
| 2017/06/26 | 971 | 981 | 968 | 969 | -1 | -0.1% | 42,000 |
| 2017/06/23 | 970 | 979 | 968 | 970 | -4 | -0.4% | 44,800 |
| 2017/06/22 | 948 | 980 | 946 | 974 | +26 | +2.7% | 90,400 |
| 2017/06/21 | 948 | 959 | 946 | 948 | -5 | -0.5% | 27,300 |
| 2017/06/20 | 940 | 964 | 936 | 953 | +20 | +2.1% | 88,800 |
| 2017/06/19 | 929 | 938 | 927 | 933 | +4 | +0.4% | 40,900 |
| 2017/06/16 | 914 | 929 | 913 | 929 | +23 | +2.5% | 100,400 |
| 2017/06/15 | 915 | 915 | 903 | 906 | -5 | -0.5% | 54,600 |
| 2017/06/14 | 919 | 922 | 911 | 911 | -8 | -0.9% | 40,500 |
| 2017/06/13 | 917 | 921 | 912 | 919 | ±0 | ±0% | 42,800 |
| 2017/06/12 | 915 | 933 | 913 | 919 | +3 | +0.3% | 39,100 |
| 2017/06/09 | 912 | 927 | 912 | 916 | -7 | -0.8% | 73,100 |
| 2017/06/08 | 935 | 937 | 922 | 923 | -8 | -0.9% | 49,500 |
| 2017/06/07 | 917 | 934 | 917 | 931 | +8 | +0.9% | 66,000 |
| 2017/06/06 | 931 | 931 | 922 | 923 | -5 | -0.5% | 73,600 |
| 2017/06/05 | 929 | 938 | 921 | 928 | -4 | -0.4% | 74,300 |
| 2017/06/02 | 917 | 936 | 917 | 932 | +15 | +1.6% | 63,000 |
| 2017/06/01 | 908 | 927 | 908 | 917 | +2 | +0.2% | 86,800 |
| 2017/05/31 | 920 | 934 | 913 | 915 | -13 | -1.4% | 97,800 |
| 2017/05/30 | 923 | 931 | 922 | 928 | +5 | +0.5% | 80,700 |
| 2017/05/29 | 926 | 937 | 920 | 923 | -4 | -0.4% | 115,100 |
| 2017/05/26 | 956 | 956 | 925 | 927 | -31 | -3.2% | 109,700 |
| 2017/05/25 | 960 | 967 | 956 | 958 | -1 | -0.1% | 80,100 |
| 2017/05/24 | 973 | 973 | 954 | 959 | -5 | -0.5% | 68,000 |
| 2017/05/23 | 965 | 966 | 956 | 964 | +1 | +0.1% | 52,100 |
| 2017/05/22 | 968 | 971 | 961 | 963 | +6 | +0.6% | 65,300 |
| 2017/05/19 | 963 | 965 | 945 | 957 | -6 | -0.6% | 71,400 |
| 2017/05/18 | 974 | 977 | 960 | 963 | -26 | -2.6% | 70,500 |
| 2017/05/17 | 983 | 989 | 973 | 989 | +2 | +0.2% | 40,300 |
| 2017/05/16 | 969 | 989 | 962 | 987 | +23 | +2.4% | 99,500 |
| 2017/05/15 | 963 | 968 | 958 | 964 | +1 | +0.1% | 95,500 |
| 2017/05/12 | 951 | 963 | 951 | 963 | +3 | +0.3% | 93,500 |
| 2017/05/11 | 950 | 968 | 945 | 960 | +9 | +0.9% | 111,700 |
| 2017/05/10 | 1,016 | 1,021 | 945 | 951 | -58 | -5.7% | 181,900 |
| 2017/05/09 | 1,030 | 1,030 | 1,003 | 1,009 | -15 | -1.5% | 50,000 |
| 2017/05/08 | 1,000 | 1,026 | 1,000 | 1,024 | +38 | +3.9% | 86,400 |
| 2017/05/02 | 970 | 992 | 970 | 986 | +16 | +1.6% | 71,400 |
| 2017/05/01 | 969 | 976 | 964 | 970 | -4 | -0.4% | 56,900 |
| 2017/04/28 | 969 | 977 | 968 | 974 | -1 | -0.1% | 62,000 |
| 2017/04/27 | 973 | 988 | 963 | 975 | +2 | +0.2% | 89,300 |
1901～
1950
件表示中 / 6939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 | 193,100円 | +7.9% | +1.1% | 2.95% | 10.41倍 | 1.35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 |
| アイダ | 89,800円 | +1.7% | +47.4% | 3.34% | 12.30倍 | 0.65倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| オプトラン | 134,900円 | +17.3% | +5.0% | 4.00% | 8.29倍 | 0.90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 | 190,000円 | +8.5% | -12.7% | 3.16% | 10.54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 | 234,500円 | +6.8% | -6.4% | 2.47% | 12.36倍 | 1.43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
