アネスト岩田の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,079 | 1,079 | 1,044 | 1,079 | -23 | -2.1% | 115,300 |
| 2025/04/03 | 1,097 | 1,102 | 1,086 | 1,102 | -24 | -2.1% | 98,100 |
| 2025/04/02 | 1,157 | 1,162 | 1,125 | 1,126 | -15 | -1.3% | 52,700 |
| 2025/04/01 | 1,159 | 1,159 | 1,137 | 1,141 | -1 | -0.1% | 55,300 |
| 2025/03/31 | 1,176 | 1,176 | 1,142 | 1,142 | -45 | -3.8% | 67,500 |
| 2025/03/28 | 1,203 | 1,204 | 1,186 | 1,187 | -36 | -2.9% | 54,000 |
| 2025/03/27 | 1,210 | 1,227 | 1,208 | 1,223 | +5 | +0.4% | 86,600 |
| 2025/03/26 | 1,209 | 1,218 | 1,199 | 1,218 | +10 | +0.8% | 107,200 |
| 2025/03/25 | 1,206 | 1,214 | 1,200 | 1,208 | +7 | +0.6% | 38,300 |
| 2025/03/24 | 1,235 | 1,237 | 1,201 | 1,201 | -50 | -4% | 75,200 |
| 2025/03/21 | 1,211 | 1,251 | 1,202 | 1,251 | +28 | +2.3% | 108,000 |
| 2025/03/19 | 1,229 | 1,230 | 1,219 | 1,223 | -9 | -0.7% | 71,800 |
| 2025/03/18 | 1,235 | 1,247 | 1,227 | 1,232 | -2 | -0.2% | 69,100 |
| 2025/03/17 | 1,236 | 1,236 | 1,223 | 1,234 | +7 | +0.6% | 44,300 |
| 2025/03/14 | 1,210 | 1,230 | 1,205 | 1,227 | +2 | +0.2% | 69,800 |
| 2025/03/13 | 1,224 | 1,231 | 1,216 | 1,225 | -7 | -0.6% | 45,600 |
| 2025/03/12 | 1,221 | 1,235 | 1,218 | 1,232 | -1 | -0.1% | 55,200 |
| 2025/03/11 | 1,220 | 1,236 | 1,217 | 1,233 | -9 | -0.7% | 40,100 |
| 2025/03/10 | 1,222 | 1,242 | 1,216 | 1,242 | +21 | +1.7% | 71,500 |
| 2025/03/07 | 1,242 | 1,243 | 1,215 | 1,221 | -29 | -2.3% | 80,500 |
| 2025/03/06 | 1,261 | 1,267 | 1,246 | 1,250 | -1 | -0.1% | 44,800 |
| 2025/03/05 | 1,252 | 1,257 | 1,237 | 1,251 | -1 | -0.1% | 47,000 |
| 2025/03/04 | 1,252 | 1,258 | 1,238 | 1,252 | +1 | +0.1% | 63,100 |
| 2025/03/03 | 1,248 | 1,255 | 1,235 | 1,251 | +31 | +2.5% | 48,600 |
| 2025/02/28 | 1,221 | 1,224 | 1,206 | 1,220 | -6 | -0.5% | 57,000 |
| 2025/02/27 | 1,225 | 1,234 | 1,219 | 1,226 | +6 | +0.5% | 24,000 |
| 2025/02/26 | 1,254 | 1,261 | 1,216 | 1,220 | -34 | -2.7% | 48,900 |
| 2025/02/25 | 1,260 | 1,260 | 1,225 | 1,254 | +13 | +1% | 35,100 |
| 2025/02/21 | 1,235 | 1,247 | 1,220 | 1,241 | ±0 | ±0% | 33,200 |
| 2025/02/20 | 1,261 | 1,261 | 1,233 | 1,241 | -23 | -1.8% | 49,600 |
| 2025/02/19 | 1,290 | 1,290 | 1,257 | 1,264 | -31 | -2.4% | 29,700 |
| 2025/02/18 | 1,284 | 1,295 | 1,280 | 1,295 | +11 | +0.9% | 22,600 |
| 2025/02/17 | 1,319 | 1,321 | 1,282 | 1,284 | -15 | -1.2% | 60,100 |
| 2025/02/14 | 1,310 | 1,310 | 1,286 | 1,299 | +8 | +0.6% | 89,200 |
| 2025/02/13 | 1,278 | 1,303 | 1,275 | 1,291 | +27 | +2.1% | 113,400 |
| 2025/02/12 | 1,269 | 1,276 | 1,252 | 1,264 | -65 | -4.9% | 143,500 |
| 2025/02/10 | 1,365 | 1,365 | 1,329 | 1,329 | -18 | -1.3% | 45,000 |
| 2025/02/07 | 1,362 | 1,363 | 1,340 | 1,347 | -12 | -0.9% | 30,500 |
| 2025/02/06 | 1,326 | 1,359 | 1,322 | 1,359 | +31 | +2.3% | 40,500 |
| 2025/02/05 | 1,330 | 1,336 | 1,320 | 1,328 | +6 | +0.5% | 30,600 |
| 2025/02/04 | 1,347 | 1,347 | 1,322 | 1,322 | +5 | +0.4% | 32,400 |
| 2025/02/03 | 1,343 | 1,343 | 1,314 | 1,317 | -38 | -2.8% | 54,900 |
| 2025/01/31 | 1,352 | 1,355 | 1,346 | 1,355 | -6 | -0.4% | 11,100 |
| 2025/01/30 | 1,350 | 1,366 | 1,345 | 1,361 | +11 | +0.8% | 36,900 |
| 2025/01/29 | 1,362 | 1,364 | 1,350 | 1,350 | -4 | -0.3% | 29,000 |
| 2025/01/28 | 1,354 | 1,365 | 1,350 | 1,354 | -5 | -0.4% | 30,800 |
| 2025/01/27 | 1,355 | 1,359 | 1,341 | 1,359 | +20 | +1.5% | 54,000 |
| 2025/01/24 | 1,337 | 1,349 | 1,337 | 1,339 | -3 | -0.2% | 28,100 |
| 2025/01/23 | 1,355 | 1,357 | 1,337 | 1,342 | -14 | -1% | 37,100 |
| 2025/01/22 | 1,308 | 1,366 | 1,303 | 1,356 | +53 | +4.1% | 93,400 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「アネスト岩田」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 |
|---|---|---|---|---|---|---|---|---|
| アネスト岩田 | 107,900円 | +2.0% | -11.1% | 4.17% | 9.65倍 | 0.90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 |
| ＡＩＲＭＡＮ | 169,400円 | +7.9% | +1.1% | 3.36% | 9.13倍 | 1.18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 |
| 帝国電機 | 276,600円 | +1.6% | +4.6% | 3.47% | 13.84倍 | 1.36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 |
| 守谷輸送 | 246,300円 | +11.9% | +42.6% | 1.34% | 17.12倍 | 4.27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 |
| 荏原実業 | 331,000円 | +6.7% | +4.7% | 3.63% | 11.91倍 | 1.68倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
市場注目の銘柄
チャート関連のコラム
