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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 130 | 130 | 129 | 129 | ±0 | ±0% | 16,000 |
| 2010/03/11 | 127 | 129 | 126 | 129 | +6 | +4.9% | 45,000 |
| 2010/03/10 | 121 | 123 | 121 | 123 | +2 | +1.7% | 59,000 |
| 2010/03/09 | 121 | 122 | 121 | 121 | ±0 | ±0% | 41,000 |
| 2010/03/08 | 122 | 124 | 120 | 121 | +1 | +0.8% | 41,000 |
| 2010/03/05 | 120 | 121 | 119 | 120 | ±0 | ±0% | 12,000 |
| 2010/03/04 | 120 | 120 | 120 | 120 | ±0 | ±0% | 2,000 |
| 2010/03/03 | 121 | 121 | 120 | 120 | ±0 | ±0% | 11,000 |
| 2010/03/02 | 119 | 123 | 119 | 120 | +4 | +3.4% | 22,000 |
| 2010/03/01 | 121 | 121 | 116 | 116 | -7 | -5.7% | 59,000 |
| 2010/02/26 | 123 | 124 | 123 | 123 | +1 | +0.8% | 29,000 |
| 2010/02/25 | 121 | 123 | 121 | 122 | +2 | +1.7% | 24,000 |
| 2010/02/24 | 121 | 123 | 119 | 120 | -2 | -1.6% | 18,000 |
| 2010/02/23 | 122 | 123 | 118 | 122 | -2 | -1.6% | 13,000 |
| 2010/02/22 | 124 | 125 | 124 | 124 | +3 | +2.5% | 16,000 |
| 2010/02/19 | 121 | 122 | 121 | 121 | -1 | -0.8% | 8,000 |
| 2010/02/18 | 120 | 122 | 120 | 122 | +2 | +1.7% | 7,000 |
| 2010/02/17 | 119 | 120 | 119 | 120 | +1 | +0.8% | 13,000 |
| 2010/02/16 | 118 | 119 | 118 | 119 | +1 | +0.8% | 5,000 |
| 2010/02/15 | 118 | 118 | 118 | 118 | +1 | +0.9% | 5,000 |
| 2010/02/12 | 116 | 118 | 116 | 117 | ±0 | ±0% | 12,000 |
| 2010/02/10 | 117 | 118 | 115 | 117 | ±0 | ±0% | 89,000 |
| 2010/02/09 | 117 | 118 | 117 | 117 | -1 | -0.8% | 40,000 |
| 2010/02/08 | 123 | 123 | 117 | 118 | -6 | -4.8% | 35,000 |
| 2010/02/05 | 128 | 128 | 123 | 124 | -6 | -4.6% | 62,000 |
| 2010/02/04 | 130 | 131 | 129 | 130 | -3 | -2.3% | 14,000 |
| 2010/02/03 | 134 | 134 | 131 | 133 | +2 | +1.5% | 3,000 |
| 2010/02/02 | 132 | 132 | 129 | 131 | +1 | +0.8% | 16,000 |
| 2010/02/01 | 132 | 132 | 130 | 130 | -5 | -3.7% | 23,000 |
| 2010/01/29 | 136 | 136 | 133 | 135 | -2 | -1.5% | 20,000 |
| 2010/01/28 | 136 | 140 | 136 | 137 | +1 | +0.7% | 28,000 |
| 2010/01/27 | 138 | 139 | 136 | 136 | -3 | -2.2% | 50,000 |
| 2010/01/26 | 138 | 145 | 135 | 139 | +11 | +8.6% | 169,000 |
| 2010/01/25 | 128 | 132 | 128 | 128 | -2 | -1.5% | 26,000 |
| 2010/01/22 | 131 | 131 | 129 | 130 | -2 | -1.5% | 27,000 |
| 2010/01/21 | 129 | 132 | 129 | 132 | +2 | +1.5% | 9,000 |
| 2010/01/20 | 128 | 135 | 127 | 130 | +4 | +3.2% | 58,000 |
| 2010/01/19 | 125 | 127 | 125 | 126 | +2 | +1.6% | 18,000 |
| 2010/01/18 | 124 | 124 | 124 | 124 | -2 | -1.6% | 4,000 |
| 2010/01/15 | 127 | 127 | 126 | 126 | ±0 | ±0% | 10,000 |
| 2010/01/14 | 126 | 127 | 125 | 126 | ±0 | ±0% | 32,000 |
| 2010/01/13 | 129 | 129 | 126 | 126 | -4 | -3.1% | 39,000 |
| 2010/01/12 | 127 | 130 | 125 | 130 | ±0 | ±0% | 117,000 |
| 2010/01/08 | 121 | 130 | 121 | 130 | +10 | +8.3% | 29,000 |
| 2010/01/07 | 121 | 122 | 120 | 120 | ±0 | ±0% | 41,000 |
| 2010/01/06 | 121 | 121 | 119 | 120 | -2 | -1.6% | 6,000 |
| 2010/01/05 | 123 | 123 | 122 | 122 | +1 | +0.8% | 4,000 |
| 2010/01/04 | 121 | 121 | 121 | 121 | +1 | +0.8% | 1,000 |
| 2009/12/30 | 119 | 120 | 119 | 120 | -1 | -0.8% | 2,000 |
| 2009/12/29 | 120 | 121 | 120 | 121 | +3 | +2.5% | 5,000 |
3701～
3750
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
