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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,765 | 1,859 | 1,755 | 1,799 | +23 | +1.3% | 45,300 |
| 2024/08/07 | 1,770 | 1,872 | 1,681 | 1,776 | -6 | -0.3% | 26,000 |
| 2024/08/06 | 1,721 | 1,848 | 1,681 | 1,782 | +181 | +11.3% | 59,500 |
| 2024/08/05 | 1,764 | 1,788 | 1,600 | 1,601 | -296 | -15.6% | 65,000 |
| 2024/08/02 | 1,988 | 1,998 | 1,897 | 1,897 | -140 | -6.9% | 52,300 |
| 2024/08/01 | 2,109 | 2,109 | 2,029 | 2,037 | -122 | -5.7% | 40,100 |
| 2024/07/31 | 2,116 | 2,166 | 2,011 | 2,159 | +24 | +1.1% | 38,600 |
| 2024/07/30 | 2,154 | 2,245 | 2,042 | 2,135 | -28 | -1.3% | 69,500 |
| 2024/07/29 | 2,150 | 2,174 | 2,124 | 2,163 | +59 | +2.8% | 30,500 |
| 2024/07/26 | 2,100 | 2,151 | 2,100 | 2,104 | +13 | +0.6% | 32,800 |
| 2024/07/25 | 2,147 | 2,179 | 2,073 | 2,091 | -93 | -4.3% | 38,100 |
| 2024/07/24 | 2,257 | 2,265 | 2,182 | 2,184 | -79 | -3.5% | 29,000 |
| 2024/07/23 | 2,271 | 2,298 | 2,251 | 2,263 | -12 | -0.5% | 18,400 |
| 2024/07/22 | 2,350 | 2,350 | 2,262 | 2,275 | -6 | -0.3% | 45,100 |
| 2024/07/19 | 2,300 | 2,318 | 2,264 | 2,281 | -22 | -1% | 25,900 |
| 2024/07/18 | 2,361 | 2,368 | 2,303 | 2,303 | -60 | -2.5% | 20,300 |
| 2024/07/17 | 2,370 | 2,386 | 2,338 | 2,363 | +15 | +0.6% | 22,000 |
| 2024/07/16 | 2,347 | 2,386 | 2,344 | 2,348 | +27 | +1.2% | 20,900 |
| 2024/07/12 | 2,285 | 2,350 | 2,281 | 2,321 | +13 | +0.6% | 19,700 |
| 2024/07/11 | 2,313 | 2,331 | 2,268 | 2,308 | +37 | +1.6% | 28,300 |
| 2024/07/10 | 2,324 | 2,344 | 2,200 | 2,271 | -59 | -2.5% | 50,300 |
| 2024/07/09 | 2,265 | 2,335 | 2,259 | 2,330 | +65 | +2.9% | 24,700 |
| 2024/07/08 | 2,281 | 2,293 | 2,240 | 2,265 | -27 | -1.2% | 30,100 |
| 2024/07/05 | 2,336 | 2,349 | 2,288 | 2,292 | -51 | -2.2% | 19,300 |
| 2024/07/04 | 2,350 | 2,365 | 2,308 | 2,343 | -10 | -0.4% | 19,700 |
| 2024/07/03 | 2,344 | 2,366 | 2,341 | 2,353 | -3 | -0.1% | 24,900 |
| 2024/07/02 | 2,351 | 2,381 | 2,325 | 2,356 | -15 | -0.6% | 34,600 |
| 2024/07/01 | 2,414 | 2,419 | 2,361 | 2,371 | -17 | -0.7% | 20,900 |
| 2024/06/28 | 2,520 | 2,520 | 2,361 | 2,388 | -122 | -4.9% | 42,800 |
| 2024/06/27 | 2,444 | 2,517 | 2,444 | 2,510 | +40 | +1.6% | 56,300 |
| 2024/06/26 | 2,450 | 2,480 | 2,432 | 2,470 | +25 | +1% | 54,100 |
| 2024/06/25 | 2,464 | 2,475 | 2,423 | 2,445 | -19 | -0.8% | 55,200 |
| 2024/06/24 | 2,510 | 2,526 | 2,438 | 2,464 | -74 | -2.9% | 68,100 |
| 2024/06/21 | 2,559 | 2,581 | 2,518 | 2,538 | -3 | -0.1% | 59,400 |
| 2024/06/20 | 2,474 | 2,541 | 2,473 | 2,541 | +68 | +2.7% | 40,100 |
| 2024/06/19 | 2,491 | 2,519 | 2,434 | 2,473 | -4 | -0.2% | 46,100 |
| 2024/06/18 | 2,475 | 2,510 | 2,455 | 2,477 | +27 | +1.1% | 43,900 |
| 2024/06/17 | 2,390 | 2,462 | 2,367 | 2,450 | +49 | +2% | 37,500 |
| 2024/06/14 | 2,329 | 2,412 | 2,329 | 2,401 | +60 | +2.6% | 60,400 |
| 2024/06/13 | 2,400 | 2,400 | 2,336 | 2,341 | -50 | -2.1% | 34,700 |
| 2024/06/12 | 2,408 | 2,442 | 2,373 | 2,391 | +6 | +0.3% | 26,700 |
| 2024/06/11 | 2,420 | 2,458 | 2,358 | 2,385 | -4 | -0.2% | 34,100 |
| 2024/06/10 | 2,333 | 2,404 | 2,331 | 2,389 | +56 | +2.4% | 59,800 |
| 2024/06/07 | 2,207 | 2,337 | 2,207 | 2,333 | +133 | +6% | 81,000 |
| 2024/06/06 | 2,200 | 2,214 | 2,172 | 2,200 | +35 | +1.6% | 35,300 |
| 2024/06/05 | 2,230 | 2,230 | 2,165 | 2,165 | -67 | -3% | 24,600 |
| 2024/06/04 | 2,217 | 2,238 | 2,197 | 2,232 | -8 | -0.4% | 22,200 |
| 2024/06/03 | 2,221 | 2,243 | 2,191 | 2,240 | +22 | +1% | 30,400 |
| 2024/05/31 | 2,152 | 2,218 | 2,152 | 2,218 | +81 | +3.8% | 46,000 |
| 2024/05/30 | 2,118 | 2,163 | 2,118 | 2,137 | -3 | -0.1% | 35,900 |
201～
250
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
