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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,921 | 1,937 | 1,921 | 1,925 | +5 | +0.3% | 26,100 |
| 2024/04/09 | 1,931 | 1,942 | 1,909 | 1,920 | -8 | -0.4% | 23,600 |
| 2024/04/08 | 1,926 | 1,942 | 1,909 | 1,928 | +20 | +1% | 32,400 |
| 2024/04/05 | 1,891 | 1,910 | 1,881 | 1,908 | +2 | +0.1% | 32,500 |
| 2024/04/04 | 1,894 | 1,922 | 1,885 | 1,906 | ±0 | ±0% | 39,700 |
| 2024/04/03 | 1,884 | 1,930 | 1,865 | 1,906 | +12 | +0.6% | 43,400 |
| 2024/04/02 | 1,972 | 1,983 | 1,889 | 1,894 | -70 | -3.6% | 58,100 |
| 2024/04/01 | 2,028 | 2,031 | 1,964 | 1,964 | -52 | -2.6% | 46,600 |
| 2024/03/29 | 1,975 | 2,027 | 1,964 | 2,016 | +41 | +2.1% | 66,400 |
| 2024/03/28 | 1,992 | 2,010 | 1,961 | 1,975 | -37 | -1.8% | 53,300 |
| 2024/03/27 | 2,001 | 2,029 | 1,986 | 2,012 | +19 | +1% | 57,100 |
| 2024/03/26 | 1,970 | 2,001 | 1,965 | 1,993 | +13 | +0.7% | 46,700 |
| 2024/03/25 | 1,983 | 2,016 | 1,980 | 1,980 | -13 | -0.7% | 48,100 |
| 2024/03/22 | 2,002 | 2,008 | 1,971 | 1,993 | -9 | -0.4% | 73,900 |
| 2024/03/21 | 2,022 | 2,030 | 2,000 | 2,002 | -2 | -0.1% | 56,000 |
| 2024/03/19 | 2,012 | 2,048 | 1,987 | 2,004 | -37 | -1.8% | 77,300 |
| 2024/03/18 | 2,020 | 2,051 | 2,010 | 2,041 | +33 | +1.6% | 100,200 |
| 2024/03/15 | 1,961 | 2,117 | 1,961 | 2,008 | +37 | +1.9% | 723,200 |
| 2024/03/14 | 1,941 | 1,977 | 1,896 | 1,971 | +46 | +2.4% | 95,100 |
| 2024/03/13 | 1,984 | 1,985 | 1,915 | 1,925 | -42 | -2.1% | 130,100 |
| 2024/03/12 | 1,928 | 1,984 | 1,873 | 1,967 | +15 | +0.8% | 143,900 |
| 2024/03/11 | 2,025 | 2,039 | 1,932 | 1,952 | -123 | -5.9% | 124,400 |
| 2024/03/08 | 2,062 | 2,114 | 2,051 | 2,075 | -33 | -1.6% | 168,700 |
| 2024/03/07 | 2,238 | 2,238 | 2,108 | 2,108 | -118 | -5.3% | 120,400 |
| 2024/03/06 | 2,246 | 2,258 | 2,195 | 2,226 | -8 | -0.4% | 86,000 |
| 2024/03/05 | 2,240 | 2,265 | 2,213 | 2,234 | -15 | -0.7% | 100,800 |
| 2024/03/04 | 2,280 | 2,286 | 2,211 | 2,249 | -49 | -2.1% | 93,800 |
| 2024/03/01 | 2,353 | 2,353 | 2,269 | 2,298 | -90 | -3.8% | 84,600 |
| 2024/02/29 | 2,358 | 2,403 | 2,358 | 2,388 | +30 | +1.3% | 73,100 |
| 2024/02/28 | 2,388 | 2,437 | 2,351 | 2,358 | -30 | -1.3% | 73,100 |
| 2024/02/27 | 2,359 | 2,413 | 2,356 | 2,388 | +33 | +1.4% | 54,700 |
| 2024/02/26 | 2,400 | 2,421 | 2,355 | 2,355 | -48 | -2% | 63,900 |
| 2024/02/22 | 2,470 | 2,478 | 2,391 | 2,403 | -17 | -0.7% | 56,600 |
| 2024/02/21 | 2,442 | 2,472 | 2,413 | 2,420 | -35 | -1.4% | 62,600 |
| 2024/02/20 | 2,493 | 2,528 | 2,450 | 2,455 | -38 | -1.5% | 63,400 |
| 2024/02/19 | 2,624 | 2,624 | 2,460 | 2,493 | -126 | -4.8% | 108,000 |
| 2024/02/16 | 2,608 | 2,645 | 2,568 | 2,619 | +60 | +2.3% | 95,000 |
| 2024/02/15 | 2,480 | 2,563 | 2,431 | 2,559 | +104 | +4.2% | 68,100 |
| 2024/02/14 | 2,517 | 2,530 | 2,414 | 2,455 | -69 | -2.7% | 86,300 |
| 2024/02/13 | 2,489 | 2,530 | 2,467 | 2,524 | +61 | +2.5% | 77,300 |
| 2024/02/09 | 2,452 | 2,511 | 2,450 | 2,463 | +3 | +0.1% | 46,200 |
| 2024/02/08 | 2,428 | 2,484 | 2,373 | 2,460 | +7 | +0.3% | 87,000 |
| 2024/02/07 | 2,493 | 2,504 | 2,419 | 2,453 | -68 | -2.7% | 48,700 |
| 2024/02/06 | 2,494 | 2,551 | 2,427 | 2,521 | -1 | ±0% | 63,700 |
| 2024/02/05 | 2,592 | 2,597 | 2,522 | 2,522 | -45 | -1.8% | 57,100 |
| 2024/02/02 | 2,460 | 2,607 | 2,447 | 2,567 | +87 | +3.5% | 68,400 |
| 2024/02/01 | 2,600 | 2,600 | 2,473 | 2,480 | -170 | -6.4% | 133,100 |
| 2024/01/31 | 2,646 | 2,699 | 2,595 | 2,650 | +26 | +1% | 252,400 |
| 2024/01/30 | 2,660 | 2,660 | 2,590 | 2,624 | -2 | -0.1% | 59,000 |
| 2024/01/29 | 2,637 | 2,660 | 2,589 | 2,626 | -11 | -0.4% | 59,400 |
251～
300
件表示中 / 6937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 | 190,700円 | +7.9% | +1.1% | 2.99% | 10.28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 |
| アイダ | 90,300円 | +1.7% | +47.4% | 3.32% | 12.37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 | 132,500円 | +17.3% | +5.0% | 4.08% | 8.15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 | 187,500円 | +8.5% | -12.7% | 3.20% | 10.40倍 | 0.94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 | 229,200円 | +6.8% | -6.4% | 2.53% | 12.09倍 | 1.40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
