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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,368 | 1,375 | 1,340 | 1,353 | +15 | +1.1% | 102,400 |
| 2024/09/19 | 1,349 | 1,359 | 1,338 | 1,338 | +7 | +0.5% | 73,400 |
| 2024/09/18 | 1,309 | 1,342 | 1,305 | 1,331 | +48 | +3.7% | 122,200 |
| 2024/09/17 | 1,302 | 1,310 | 1,258 | 1,283 | +18 | +1.4% | 164,800 |
| 2024/09/13 | 1,263 | 1,278 | 1,255 | 1,265 | +5 | +0.4% | 132,700 |
| 2024/09/12 | 1,252 | 1,260 | 1,234 | 1,260 | +12 | +1% | 104,100 |
| 2024/09/11 | 1,293 | 1,296 | 1,238 | 1,248 | -2 | -0.2% | 102,500 |
| 2024/09/10 | 1,270 | 1,282 | 1,246 | 1,250 | -6 | -0.5% | 31,000 |
| 2024/09/09 | 1,249 | 1,264 | 1,241 | 1,256 | -10 | -0.8% | 59,300 |
| 2024/09/06 | 1,293 | 1,293 | 1,260 | 1,266 | -24 | -1.9% | 60,700 |
| 2024/09/05 | 1,313 | 1,313 | 1,282 | 1,290 | -6 | -0.5% | 89,300 |
| 2024/09/04 | 1,309 | 1,320 | 1,292 | 1,296 | -14 | -1.1% | 98,800 |
| 2024/09/03 | 1,297 | 1,326 | 1,289 | 1,310 | +43 | +3.4% | 109,800 |
| 2024/09/02 | 1,266 | 1,275 | 1,259 | 1,267 | +1 | +0.1% | 51,500 |
| 2024/08/30 | 1,260 | 1,268 | 1,252 | 1,266 | +13 | +1% | 82,400 |
| 2024/08/29 | 1,266 | 1,275 | 1,243 | 1,253 | -8 | -0.6% | 42,800 |
| 2024/08/28 | 1,289 | 1,295 | 1,261 | 1,261 | -41 | -3.1% | 40,700 |
| 2024/08/27 | 1,296 | 1,307 | 1,283 | 1,302 | +17 | +1.3% | 58,800 |
| 2024/08/26 | 1,309 | 1,313 | 1,283 | 1,285 | -15 | -1.2% | 41,100 |
| 2024/08/23 | 1,320 | 1,332 | 1,300 | 1,300 | -20 | -1.5% | 28,000 |
| 2024/08/22 | 1,317 | 1,335 | 1,311 | 1,320 | +20 | +1.5% | 54,700 |
| 2024/08/21 | 1,303 | 1,315 | 1,291 | 1,300 | -33 | -2.5% | 33,000 |
| 2024/08/20 | 1,334 | 1,341 | 1,310 | 1,333 | +29 | +2.2% | 55,800 |
| 2024/08/19 | 1,326 | 1,343 | 1,304 | 1,304 | -28 | -2.1% | 58,500 |
| 2024/08/16 | 1,304 | 1,345 | 1,303 | 1,332 | +49 | +3.8% | 80,800 |
| 2024/08/15 | 1,269 | 1,285 | 1,256 | 1,283 | +24 | +1.9% | 40,300 |
| 2024/08/14 | 1,260 | 1,267 | 1,241 | 1,259 | ±0 | ±0% | 67,900 |
| 2024/08/13 | 1,211 | 1,266 | 1,204 | 1,259 | -42 | -3.2% | 75,300 |
| 2024/08/09 | 1,296 | 1,312 | 1,284 | 1,301 | +35 | +2.8% | 83,100 |
| 2024/08/08 | 1,253 | 1,298 | 1,245 | 1,266 | -14 | -1.1% | 54,000 |
| 2024/08/07 | 1,247 | 1,310 | 1,237 | 1,280 | +6 | +0.5% | 61,600 |
| 2024/08/06 | 1,300 | 1,310 | 1,230 | 1,274 | -17 | -1.3% | 110,700 |
| 2024/08/05 | 1,259 | 1,291 | 1,155 | 1,291 | -53 | -3.9% | 96,200 |
| 2024/08/02 | 1,389 | 1,396 | 1,342 | 1,344 | -105 | -7.2% | 77,000 |
| 2024/08/01 | 1,459 | 1,477 | 1,434 | 1,449 | -37 | -2.5% | 58,000 |
| 2024/07/31 | 1,467 | 1,491 | 1,461 | 1,486 | +1 | +0.1% | 61,800 |
| 2024/07/30 | 1,488 | 1,488 | 1,469 | 1,485 | -4 | -0.3% | 54,900 |
| 2024/07/29 | 1,496 | 1,496 | 1,470 | 1,489 | +15 | +1% | 68,600 |
| 2024/07/26 | 1,483 | 1,486 | 1,459 | 1,474 | -9 | -0.6% | 36,400 |
| 2024/07/25 | 1,503 | 1,506 | 1,477 | 1,483 | -36 | -2.4% | 78,700 |
| 2024/07/24 | 1,534 | 1,558 | 1,516 | 1,519 | -33 | -2.1% | 32,100 |
| 2024/07/23 | 1,540 | 1,558 | 1,534 | 1,552 | +31 | +2% | 29,200 |
| 2024/07/22 | 1,574 | 1,574 | 1,521 | 1,521 | -53 | -3.4% | 47,500 |
| 2024/07/19 | 1,579 | 1,591 | 1,563 | 1,574 | -6 | -0.4% | 65,000 |
| 2024/07/18 | 1,606 | 1,618 | 1,580 | 1,580 | -59 | -3.6% | 37,800 |
| 2024/07/17 | 1,654 | 1,654 | 1,627 | 1,639 | -1 | -0.1% | 45,200 |
| 2024/07/16 | 1,635 | 1,656 | 1,623 | 1,640 | +29 | +1.8% | 92,700 |
| 2024/07/12 | 1,600 | 1,622 | 1,600 | 1,611 | +14 | +0.9% | 47,900 |
| 2024/07/11 | 1,620 | 1,621 | 1,592 | 1,597 | +3 | +0.2% | 53,200 |
| 2024/07/10 | 1,615 | 1,621 | 1,586 | 1,594 | -25 | -1.5% | 63,300 |
1～
50
件表示中 / 3544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 | 135,300円 | +8.6% | -2.3% | 3.70% | 10.83倍 | 1.21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 |
| イワキポンプ | 269,400円 | +6.8% | -6.4% | 2.15% | 14.21倍 | 1.79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 |
| 月島ＨＤ | 132,700円 | +4.7% | -0.1% | 3.92% | 12.96倍 | 0.65倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| 北越工 | 184,600円 | +7.9% | +1.1% | 3.09% | 10.05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 |
| 新東工 | 100,400円 | +27.3% | -17.4% | 4.38% | 13.17倍 | 0.44倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
市場注目の銘柄
チャート関連のコラム
