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 |
|---|---|---|---|---|---|---|---|
| 2009/06/12 | 164 | 183 | 164 | 177 | +16 | +9.9% | 101,000 |
| 2009/06/11 | 161 | 163 | 160 | 161 | -3 | -1.8% | 45,000 |
| 2009/06/10 | 164 | 165 | 159 | 164 | ±0 | ±0% | 130,000 |
| 2009/06/09 | 158 | 166 | 156 | 164 | +9 | +5.8% | 133,000 |
| 2009/06/08 | 152 | 157 | 150 | 155 | +8 | +5.4% | 173,000 |
| 2009/06/05 | 140 | 147 | 139 | 147 | +12 | +8.9% | 146,000 |
| 2009/06/04 | 134 | 135 | 134 | 135 | +1 | +0.7% | 23,000 |
| 2009/06/03 | 137 | 137 | 132 | 134 | -2 | -1.5% | 107,000 |
| 2009/06/02 | 136 | 138 | 135 | 136 | +2 | +1.5% | 76,000 |
| 2009/06/01 | 130 | 135 | 130 | 134 | +3 | +2.3% | 83,000 |
| 2009/05/29 | 130 | 131 | 129 | 131 | +2 | +1.6% | 47,000 |
| 2009/05/28 | 128 | 129 | 128 | 129 | ±0 | ±0% | 35,000 |
| 2009/05/27 | 129 | 130 | 128 | 129 | ±0 | ±0% | 34,000 |
| 2009/05/26 | 130 | 130 | 129 | 129 | -1 | -0.8% | 15,000 |
| 2009/05/25 | 129 | 130 | 128 | 130 | +2 | +1.6% | 37,000 |
| 2009/05/22 | 126 | 129 | 126 | 128 | +2 | +1.6% | 52,000 |
| 2009/05/21 | 129 | 129 | 126 | 126 | -3 | -2.3% | 41,000 |
| 2009/05/20 | 129 | 130 | 129 | 129 | -1 | -0.8% | 42,000 |
| 2009/05/19 | 130 | 131 | 129 | 130 | +3 | +2.4% | 30,000 |
| 2009/05/18 | 130 | 131 | 127 | 127 | -6 | -4.5% | 49,000 |
| 2009/05/15 | 134 | 137 | 130 | 133 | -2 | -1.5% | 49,000 |
| 2009/05/14 | 133 | 136 | 133 | 135 | -1 | -0.7% | 18,000 |
| 2009/05/13 | 135 | 136 | 134 | 136 | ±0 | ±0% | 20,000 |
| 2009/05/12 | 137 | 137 | 135 | 136 | -2 | -1.4% | 56,000 |
| 2009/05/11 | 137 | 138 | 136 | 138 | +3 | +2.2% | 24,000 |
| 2009/05/08 | 134 | 136 | 133 | 135 | +1 | +0.7% | 36,000 |
| 2009/05/07 | 136 | 137 | 134 | 134 | +1 | +0.8% | 72,000 |
| 2009/05/01 | 132 | 135 | 132 | 133 | ±0 | ±0% | 11,000 |
| 2009/04/30 | 134 | 134 | 133 | 133 | +2 | +1.5% | 23,000 |
| 2009/04/28 | 137 | 137 | 130 | 131 | -4 | -3% | 73,000 |
| 2009/04/27 | 136 | 137 | 135 | 135 | -1 | -0.7% | 36,000 |
| 2009/04/24 | 137 | 137 | 134 | 136 | -3 | -2.2% | 24,000 |
| 2009/04/23 | 136 | 139 | 134 | 139 | +1 | +0.7% | 30,000 |
| 2009/04/22 | 139 | 139 | 136 | 138 | -2 | -1.4% | 39,000 |
| 2009/04/21 | 138 | 144 | 137 | 140 | -1 | -0.7% | 47,000 |
| 2009/04/20 | 143 | 143 | 139 | 141 | +2 | +1.4% | 35,000 |
| 2009/04/17 | 140 | 141 | 139 | 139 | +1 | +0.7% | 32,000 |
| 2009/04/16 | 137 | 139 | 137 | 138 | +2 | +1.5% | 42,000 |
| 2009/04/15 | 135 | 136 | 135 | 136 | +1 | +0.7% | 28,000 |
| 2009/04/14 | 135 | 136 | 132 | 135 | ±0 | ±0% | 55,000 |
| 2009/04/13 | 137 | 137 | 134 | 135 | ±0 | ±0% | 71,000 |
| 2009/04/10 | 137 | 138 | 135 | 135 | -1 | -0.7% | 54,000 |
| 2009/04/09 | 135 | 136 | 134 | 136 | +3 | +2.3% | 37,000 |
| 2009/04/08 | 135 | 136 | 133 | 133 | -3 | -2.2% | 21,000 |
| 2009/04/07 | 134 | 136 | 134 | 136 | +3 | +2.3% | 30,000 |
| 2009/04/06 | 133 | 136 | 133 | 133 | +1 | +0.8% | 30,000 |
| 2009/04/03 | 135 | 135 | 132 | 132 | +1 | +0.8% | 65,000 |
| 2009/04/02 | 132 | 133 | 130 | 131 | -1 | -0.8% | 42,000 |
| 2009/04/01 | 131 | 132 | 130 | 132 | +2 | +1.5% | 22,000 |
| 2009/03/31 | 129 | 130 | 129 | 130 | +1 | +0.8% | 14,000 |
3951～
4000
件表示中 / 7009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 | 203,800円 | +0.3% | +1.6% | 2.94% | 11.51倍 | 1.37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 |
| 酉島製 | 216,900円 | +2.9% | +27.8% | 2.86% | 13.38倍 | 1.03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 |
| アイダ | 93,100円 | +2.6% | +7.9% | 3.97% | 12.04倍 | 0.61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 |
| イワキポンプ | 261,300円 | +5.9% | +1.3% | 2.91% | 12.11倍 | 1.53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 |
| 帝国電機 | 336,000円 | -9.9% | -18.7% | 3.27% | 15.09倍 | 1.71倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
市場注目の銘柄
チャート関連のコラム
