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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/04/26 | 962 | 977 | 962 | 973 | +15 | +1.6% | 102,300 |
| 2017/04/25 | 960 | 965 | 952 | 958 | +5 | +0.5% | 31,200 |
| 2017/04/24 | 949 | 960 | 943 | 953 | +9 | +1% | 36,100 |
| 2017/04/21 | 945 | 948 | 938 | 944 | +5 | +0.5% | 51,200 |
| 2017/04/20 | 957 | 957 | 937 | 939 | -8 | -0.8% | 44,900 |
| 2017/04/19 | 938 | 954 | 938 | 947 | +9 | +1% | 40,400 |
| 2017/04/18 | 943 | 959 | 932 | 938 | +10 | +1.1% | 39,600 |
| 2017/04/17 | 923 | 934 | 919 | 928 | -1 | -0.1% | 62,800 |
| 2017/04/14 | 942 | 948 | 928 | 929 | -17 | -1.8% | 53,400 |
| 2017/04/13 | 960 | 965 | 927 | 946 | -21 | -2.2% | 45,100 |
| 2017/04/12 | 972 | 975 | 964 | 967 | -9 | -0.9% | 64,900 |
| 2017/04/11 | 956 | 979 | 956 | 976 | +1 | +0.1% | 63,600 |
| 2017/04/10 | 963 | 983 | 943 | 975 | +2 | +0.2% | 76,100 |
| 2017/04/07 | 986 | 989 | 966 | 973 | -1 | -0.1% | 40,100 |
| 2017/04/06 | 994 | 998 | 960 | 974 | -31 | -3.1% | 96,000 |
| 2017/04/05 | 1,013 | 1,025 | 997 | 1,005 | -11 | -1.1% | 77,400 |
| 2017/04/04 | 1,020 | 1,025 | 952 | 1,016 | -4 | -0.4% | 97,700 |
| 2017/04/03 | 1,020 | 1,028 | 1,012 | 1,020 | ±0 | ±0% | 56,800 |
| 2017/03/31 | 1,049 | 1,049 | 1,020 | 1,020 | -21 | -2% | 67,700 |
| 2017/03/30 | 1,044 | 1,048 | 1,036 | 1,041 | -9 | -0.9% | 32,700 |
1951～
2000
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
