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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/05/29 | 2,119 | 2,165 | 2,119 | 2,140 | +26 | +1.2% | 30,000 |
| 2024/05/28 | 2,101 | 2,114 | 2,084 | 2,114 | +18 | +0.9% | 32,000 |
| 2024/05/27 | 2,107 | 2,117 | 2,081 | 2,096 | +18 | +0.9% | 28,500 |
| 2024/05/24 | 2,040 | 2,112 | 2,025 | 2,078 | -5 | -0.2% | 23,500 |
| 2024/05/23 | 2,065 | 2,170 | 2,042 | 2,083 | +25 | +1.2% | 112,200 |
| 2024/05/22 | 2,045 | 2,060 | 2,019 | 2,058 | +8 | +0.4% | 24,000 |
| 2024/05/21 | 2,058 | 2,085 | 2,031 | 2,050 | -5 | -0.2% | 24,500 |
| 2024/05/20 | 2,055 | 2,093 | 2,027 | 2,055 | +24 | +1.2% | 28,500 |
| 2024/05/17 | 2,042 | 2,067 | 2,024 | 2,031 | -29 | -1.4% | 44,400 |
| 2024/05/16 | 2,119 | 2,119 | 2,034 | 2,060 | -40 | -1.9% | 35,700 |
| 2024/05/15 | 2,100 | 2,117 | 2,097 | 2,100 | +23 | +1.1% | 35,300 |
| 2024/05/14 | 2,071 | 2,109 | 2,057 | 2,077 | -10 | -0.5% | 38,600 |
| 2024/05/13 | 2,110 | 2,129 | 2,059 | 2,087 | -18 | -0.9% | 52,500 |
| 2024/05/10 | 2,143 | 2,159 | 2,080 | 2,105 | -39 | -1.8% | 136,200 |
| 2024/05/09 | 1,960 | 2,160 | 1,886 | 2,144 | +204 | +10.5% | 309,600 |
| 2024/05/08 | 2,023 | 2,025 | 1,939 | 1,940 | -68 | -3.4% | 91,000 |
| 2024/05/07 | 2,024 | 2,040 | 1,973 | 2,008 | -4 | -0.2% | 92,300 |
| 2024/05/02 | 2,045 | 2,080 | 1,996 | 2,012 | -23 | -1.1% | 157,700 |
| 2024/05/01 | 1,974 | 2,042 | 1,974 | 2,035 | +13 | +0.6% | 60,700 |
| 2024/04/30 | 1,957 | 2,030 | 1,953 | 2,022 | +77 | +4% | 49,300 |
| 2024/04/26 | 1,904 | 1,948 | 1,893 | 1,945 | +24 | +1.2% | 41,400 |
| 2024/04/25 | 1,964 | 1,964 | 1,918 | 1,921 | -56 | -2.8% | 30,800 |
| 2024/04/24 | 1,975 | 1,990 | 1,963 | 1,977 | +23 | +1.2% | 53,900 |
| 2024/04/23 | 1,929 | 1,959 | 1,924 | 1,954 | +30 | +1.6% | 46,400 |
| 2024/04/22 | 1,900 | 1,934 | 1,899 | 1,924 | +63 | +3.4% | 52,000 |
| 2024/04/19 | 1,879 | 1,879 | 1,846 | 1,861 | -35 | -1.8% | 58,300 |
| 2024/04/18 | 1,850 | 1,902 | 1,848 | 1,896 | +45 | +2.4% | 29,900 |
| 2024/04/17 | 1,864 | 1,880 | 1,832 | 1,851 | +1 | +0.1% | 35,400 |
| 2024/04/16 | 1,861 | 1,863 | 1,830 | 1,850 | -40 | -2.1% | 43,800 |
| 2024/04/15 | 1,875 | 1,895 | 1,864 | 1,890 | -17 | -0.9% | 29,900 |
| 2024/04/12 | 1,911 | 1,929 | 1,901 | 1,907 | ±0 | ±0% | 24,400 |
201～
250
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 | 190,100円 | +7.9% | +1.1% | 3.00% | 10.25倍 | 1.33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 | 112,000円 | +8.7% | 0.0% | 4.91% | 9.74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 | 132,700円 | +17.3% | +5.0% | 4.07% | 8.16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 | 184,700円 | +8.5% | -12.7% | 3.25% | 10.25倍 | 0.93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 | 227,900円 | +6.8% | -6.4% | 2.54% | 12.02倍 | 1.39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
