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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/11 | 1,907 | 1,937 | 1,893 | 1,907 | -18 | -0.9% | 19,600 |
| 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 |
251～
300
件表示中 / 6967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 | 190,300円 | +0.3% | +1.6% | 3.15% | 10.75倍 | 1.28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 | 190,300円 | +8.5% | +19.0% | 3.42% | 10.21倍 | 0.85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 | 141,600円 | +6.6% | -6.0% | 5.86% | 13.42倍 | 1.19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 |
| 守谷輸送 | 321,500円 | +16.8% | +3.1% | 1.31% | 19.36倍 | 4.92倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| 酉島製 | 192,100円 | +2.9% | +27.8% | 3.23% | 11.90倍 | 0.91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
