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 |
|---|---|---|---|---|---|---|---|
| 2014/12/29 | 1,137 | 1,144 | 1,104 | 1,125 | -22 | -1.9% | 154,800 |
| 2014/12/26 | 1,140 | 1,155 | 1,133 | 1,147 | +3 | +0.3% | 89,000 |
| 2014/12/25 | 1,130 | 1,157 | 1,125 | 1,144 | +2 | +0.2% | 71,300 |
| 2014/12/24 | 1,177 | 1,178 | 1,138 | 1,142 | -28 | -2.4% | 118,800 |
| 2014/12/22 | 1,225 | 1,225 | 1,153 | 1,170 | -27 | -2.3% | 147,400 |
| 2014/12/19 | 1,207 | 1,207 | 1,185 | 1,197 | +30 | +2.6% | 119,600 |
| 2014/12/18 | 1,185 | 1,207 | 1,162 | 1,167 | +8 | +0.7% | 126,500 |
| 2014/12/17 | 1,136 | 1,177 | 1,135 | 1,159 | +12 | +1% | 76,100 |
| 2014/12/16 | 1,180 | 1,183 | 1,142 | 1,147 | -55 | -4.6% | 115,600 |
| 2014/12/15 | 1,201 | 1,286 | 1,193 | 1,202 | +2 | +0.2% | 137,500 |
| 2014/12/12 | 1,194 | 1,218 | 1,189 | 1,200 | +15 | +1.3% | 206,400 |
| 2014/12/11 | 1,180 | 1,215 | 1,178 | 1,185 | -21 | -1.7% | 329,000 |
| 2014/12/10 | 1,170 | 1,228 | 1,170 | 1,206 | +5 | +0.4% | 356,600 |
| 2014/12/09 | 1,225 | 1,262 | 1,191 | 1,201 | -27 | -2.2% | 469,200 |
| 2014/12/08 | 1,291 | 1,292 | 1,214 | 1,228 | -12 | -1% | 233,400 |
| 2014/12/05 | 1,220 | 1,270 | 1,212 | 1,240 | +18 | +1.5% | 185,300 |
| 2014/12/04 | 1,237 | 1,263 | 1,221 | 1,222 | -15 | -1.2% | 168,700 |
| 2014/12/03 | 1,243 | 1,277 | 1,204 | 1,237 | +2 | +0.2% | 422,800 |
| 2014/12/02 | 1,231 | 1,244 | 1,219 | 1,235 | ±0 | ±0% | 126,400 |
| 2014/12/01 | 1,251 | 1,277 | 1,229 | 1,235 | -29 | -2.3% | 208,300 |
| 2014/11/28 | 1,250 | 1,291 | 1,242 | 1,264 | +18 | +1.4% | 472,000 |
| 2014/11/27 | 1,215 | 1,250 | 1,196 | 1,246 | +42 | +3.5% | 447,000 |
| 2014/11/26 | 1,151 | 1,215 | 1,147 | 1,204 | +63 | +5.5% | 835,000 |
| 2014/11/25 | 1,120 | 1,148 | 1,104 | 1,141 | +40 | +3.6% | 447,000 |
| 2014/11/21 | 1,116 | 1,120 | 1,086 | 1,101 | -24 | -2.1% | 319,000 |
| 2014/11/20 | 1,111 | 1,146 | 1,097 | 1,125 | +39 | +3.6% | 615,000 |
| 2014/11/19 | 1,136 | 1,136 | 1,083 | 1,086 | -26 | -2.3% | 497,000 |
| 2014/11/18 | 1,074 | 1,123 | 1,052 | 1,112 | +62 | +5.9% | 717,000 |
| 2014/11/17 | 1,090 | 1,092 | 1,046 | 1,050 | -30 | -2.8% | 752,000 |
| 2014/11/14 | 1,111 | 1,114 | 1,065 | 1,080 | -21 | -1.9% | 772,000 |
| 2014/11/13 | 1,087 | 1,117 | 1,072 | 1,101 | +14 | +1.3% | 442,000 |
| 2014/11/12 | 1,123 | 1,135 | 1,084 | 1,087 | -40 | -3.5% | 389,000 |
| 2014/11/11 | 1,045 | 1,129 | 1,045 | 1,127 | +87 | +8.4% | 993,000 |
| 2014/11/10 | 1,034 | 1,043 | 1,019 | 1,040 | +14 | +1.4% | 453,000 |
| 2014/11/07 | 1,001 | 1,033 | 984 | 1,026 | +36 | +3.6% | 304,000 |
| 2014/11/06 | 1,025 | 1,033 | 979 | 990 | -23 | -2.3% | 704,000 |
| 2014/11/05 | 1,013 | 1,040 | 1,001 | 1,013 | +1 | +0.1% | 317,000 |
| 2014/11/04 | 1,068 | 1,068 | 1,010 | 1,012 | -19 | -1.8% | 287,000 |
| 2014/10/31 | 1,025 | 1,049 | 998 | 1,031 | +17 | +1.7% | 304,000 |
| 2014/10/30 | 1,045 | 1,068 | 1,003 | 1,014 | -47 | -4.4% | 356,000 |
| 2014/10/29 | 1,011 | 1,079 | 1,006 | 1,061 | +62 | +6.2% | 498,000 |
| 2014/10/28 | 1,041 | 1,043 | 993 | 999 | -35 | -3.4% | 477,000 |
| 2014/10/27 | 1,050 | 1,061 | 1,032 | 1,034 | -16 | -1.5% | 291,000 |
| 2014/10/24 | 1,083 | 1,085 | 1,039 | 1,050 | -10 | -0.9% | 372,000 |
| 2014/10/23 | 1,040 | 1,069 | 1,036 | 1,060 | +10 | +1% | 345,000 |
| 2014/10/22 | 1,038 | 1,056 | 1,006 | 1,050 | +49 | +4.9% | 293,000 |
| 2014/10/21 | 1,036 | 1,036 | 993 | 1,001 | -35 | -3.4% | 206,000 |
| 2014/10/20 | 980 | 1,055 | 966 | 1,036 | +106 | +11.4% | 402,000 |
| 2014/10/17 | 931 | 955 | 926 | 930 | -1 | -0.1% | 327,000 |
| 2014/10/16 | 952 | 975 | 927 | 931 | -47 | -4.8% | 445,000 |
2551～
2600
件表示中 / 6970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 | 185,200円 | +8.5% | +19.0% | 3.51% | 9.94倍 | 0.83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 | 139,200円 | +6.6% | -6.0% | 5.96% | 13.20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 |
| 酉島製 | 188,400円 | +2.9% | +27.8% | 3.29% | 11.67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 |
| イワキポンプ | 240,900円 | +5.9% | +1.3% | 3.15% | 11.13倍 | 1.41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
