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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 135 | 136 | 134 | 135 | +5 | +3.8% | 17,000 |
| 2010/05/27 | 128 | 130 | 127 | 130 | -1 | -0.8% | 44,000 |
| 2010/05/26 | 134 | 134 | 130 | 131 | -4 | -3% | 15,000 |
| 2010/05/25 | 138 | 139 | 134 | 135 | -3 | -2.2% | 31,000 |
| 2010/05/24 | 136 | 138 | 136 | 138 | +7 | +5.3% | 8,000 |
| 2010/05/21 | 132 | 135 | 130 | 131 | -4 | -3% | 38,000 |
| 2010/05/20 | 139 | 143 | 135 | 135 | -9 | -6.3% | 52,000 |
| 2010/05/19 | 143 | 146 | 142 | 144 | -4 | -2.7% | 25,000 |
| 2010/05/18 | 153 | 153 | 148 | 148 | -2 | -1.3% | 9,000 |
| 2010/05/17 | 155 | 155 | 148 | 150 | -10 | -6.3% | 30,000 |
| 2010/05/14 | 169 | 169 | 158 | 160 | -9 | -5.3% | 24,000 |
| 2010/05/13 | 170 | 171 | 169 | 169 | -1 | -0.6% | 8,000 |
| 2010/05/12 | 170 | 170 | 169 | 170 | +1 | +0.6% | 13,000 |
| 2010/05/11 | 173 | 174 | 169 | 169 | -3 | -1.7% | 25,000 |
| 2010/05/10 | 170 | 174 | 170 | 172 | +9 | +5.5% | 46,000 |
| 2010/05/07 | 164 | 167 | 160 | 163 | -9 | -5.2% | 95,000 |
| 2010/05/06 | 171 | 176 | 168 | 172 | -4 | -2.3% | 97,000 |
| 2010/04/30 | 174 | 177 | 171 | 176 | +5 | +2.9% | 134,000 |
| 2010/04/28 | 161 | 176 | 161 | 171 | +9 | +5.6% | 268,000 |
| 2010/04/27 | 152 | 163 | 152 | 162 | +11 | +7.3% | 53,000 |
| 2010/04/26 | 150 | 151 | 148 | 151 | +4 | +2.7% | 23,000 |
| 2010/04/23 | 145 | 147 | 144 | 147 | +1 | +0.7% | 19,000 |
| 2010/04/22 | 146 | 146 | 144 | 146 | ±0 | ±0% | 32,000 |
| 2010/04/21 | 146 | 151 | 145 | 146 | +2 | +1.4% | 23,000 |
| 2010/04/20 | 148 | 148 | 144 | 144 | -3 | -2% | 36,000 |
| 2010/04/19 | 146 | 147 | 144 | 147 | -1 | -0.7% | 30,000 |
| 2010/04/16 | 151 | 151 | 148 | 148 | -3 | -2% | 35,000 |
| 2010/04/15 | 152 | 152 | 150 | 151 | +2 | +1.3% | 17,000 |
| 2010/04/14 | 152 | 152 | 149 | 149 | -2 | -1.3% | 15,000 |
| 2010/04/13 | 149 | 154 | 149 | 151 | ±0 | ±0% | 55,000 |
| 2010/04/12 | 146 | 152 | 145 | 151 | +6 | +4.1% | 30,000 |
| 2010/04/09 | 145 | 145 | 144 | 145 | ±0 | ±0% | 7,000 |
| 2010/04/08 | 146 | 147 | 144 | 145 | ±0 | ±0% | 11,000 |
| 2010/04/07 | 144 | 145 | 140 | 145 | ±0 | ±0% | 19,000 |
| 2010/04/06 | 147 | 147 | 143 | 145 | -2 | -1.4% | 50,000 |
| 2010/04/05 | 145 | 148 | 145 | 147 | +1 | +0.7% | 25,000 |
| 2010/04/02 | 147 | 149 | 145 | 146 | -1 | -0.7% | 16,000 |
| 2010/04/01 | 146 | 147 | 144 | 147 | ±0 | ±0% | 53,000 |
| 2010/03/31 | 149 | 150 | 147 | 147 | ±0 | ±0% | 66,000 |
| 2010/03/30 | 146 | 149 | 145 | 147 | +4 | +2.8% | 34,000 |
| 2010/03/29 | 139 | 145 | 139 | 143 | +2 | +1.4% | 23,000 |
| 2010/03/26 | 141 | 142 | 141 | 141 | +1 | +0.7% | 23,000 |
| 2010/03/25 | 140 | 142 | 139 | 140 | ±0 | ±0% | 38,000 |
| 2010/03/24 | 138 | 140 | 137 | 140 | +2 | +1.4% | 37,000 |
| 2010/03/23 | 136 | 138 | 135 | 138 | +2 | +1.5% | 69,000 |
| 2010/03/19 | 136 | 138 | 135 | 136 | +1 | +0.7% | 51,000 |
| 2010/03/18 | 134 | 138 | 134 | 135 | +2 | +1.5% | 59,000 |
| 2010/03/17 | 133 | 135 | 133 | 133 | +1 | +0.8% | 25,000 |
| 2010/03/16 | 131 | 135 | 131 | 132 | +2 | +1.5% | 59,000 |
| 2010/03/15 | 128 | 131 | 128 | 130 | +1 | +0.8% | 22,000 |
3651～
3700
件表示中 / 6942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 | 187,100円 | +7.9% | +1.1% | 3.05% | 10.09倍 | 1.31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 |
| ホソカワミクロ | 394,500円 | -2.9% | -25.3% | 3.04% | 11.46倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| アイダ | 87,300円 | +1.7% | +47.4% | 3.44% | 11.96倍 | 0.63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 |
| 酉島製 | 193,400円 | +8.5% | -12.7% | 3.10% | 10.73倍 | 0.97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 | 239,100円 | +6.8% | -6.4% | 2.43% | 12.61倍 | 1.46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
