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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,428 | 1,430 | 1,420 | 1,421 | -2 | -0.1% | 49,000 |
| 2025/07/03 | 1,421 | 1,427 | 1,413 | 1,423 | -3 | -0.2% | 62,300 |
| 2025/07/02 | 1,418 | 1,439 | 1,409 | 1,426 | +7 | +0.5% | 118,500 |
| 2025/07/01 | 1,380 | 1,422 | 1,373 | 1,419 | +39 | +2.8% | 170,200 |
| 2025/06/30 | 1,372 | 1,401 | 1,364 | 1,380 | -22 | -1.6% | 163,100 |
| 2025/06/27 | 1,387 | 1,402 | 1,386 | 1,402 | +18 | +1.3% | 84,500 |
| 2025/06/26 | 1,383 | 1,391 | 1,373 | 1,384 | +11 | +0.8% | 102,800 |
| 2025/06/25 | 1,378 | 1,378 | 1,360 | 1,373 | -5 | -0.4% | 96,700 |
| 2025/06/24 | 1,378 | 1,385 | 1,370 | 1,378 | +23 | +1.7% | 84,900 |
| 2025/06/23 | 1,365 | 1,365 | 1,349 | 1,355 | -20 | -1.5% | 71,800 |
| 2025/06/20 | 1,372 | 1,386 | 1,370 | 1,375 | +1 | +0.1% | 113,500 |
| 2025/06/19 | 1,392 | 1,392 | 1,369 | 1,374 | -18 | -1.3% | 54,600 |
| 2025/06/18 | 1,375 | 1,392 | 1,373 | 1,392 | +3 | +0.2% | 49,800 |
| 2025/06/17 | 1,378 | 1,394 | 1,373 | 1,389 | +18 | +1.3% | 59,100 |
| 2025/06/16 | 1,386 | 1,389 | 1,364 | 1,371 | -4 | -0.3% | 63,000 |
| 2025/06/13 | 1,394 | 1,394 | 1,368 | 1,375 | -20 | -1.4% | 125,700 |
| 2025/06/12 | 1,416 | 1,432 | 1,395 | 1,395 | -32 | -2.2% | 65,800 |
| 2025/06/11 | 1,420 | 1,428 | 1,409 | 1,427 | +29 | +2.1% | 109,000 |
| 2025/06/10 | 1,390 | 1,401 | 1,390 | 1,398 | +6 | +0.4% | 79,700 |
| 2025/06/09 | 1,404 | 1,414 | 1,385 | 1,392 | -5 | -0.4% | 86,400 |
| 2025/06/06 | 1,401 | 1,408 | 1,394 | 1,397 | -7 | -0.5% | 54,400 |
| 2025/06/05 | 1,415 | 1,422 | 1,397 | 1,404 | -12 | -0.8% | 81,600 |
| 2025/06/04 | 1,409 | 1,418 | 1,403 | 1,416 | +14 | +1% | 102,500 |
| 2025/06/03 | 1,393 | 1,404 | 1,384 | 1,402 | +5 | +0.4% | 126,600 |
| 2025/06/02 | 1,388 | 1,407 | 1,388 | 1,397 | -15 | -1.1% | 94,800 |
| 2025/05/30 | 1,409 | 1,419 | 1,399 | 1,412 | -4 | -0.3% | 197,000 |
| 2025/05/29 | 1,407 | 1,416 | 1,395 | 1,416 | +22 | +1.6% | 169,900 |
| 2025/05/28 | 1,414 | 1,421 | 1,390 | 1,394 | -9 | -0.6% | 158,000 |
| 2025/05/27 | 1,399 | 1,411 | 1,393 | 1,403 | +2 | +0.1% | 72,200 |
| 2025/05/26 | 1,406 | 1,416 | 1,399 | 1,401 | -3 | -0.2% | 91,400 |
| 2025/05/23 | 1,410 | 1,410 | 1,398 | 1,404 | +8 | +0.6% | 62,400 |
| 2025/05/22 | 1,422 | 1,422 | 1,394 | 1,396 | -37 | -2.6% | 82,500 |
| 2025/05/21 | 1,420 | 1,439 | 1,418 | 1,433 | +13 | +0.9% | 62,500 |
| 2025/05/20 | 1,427 | 1,465 | 1,420 | 1,420 | -7 | -0.5% | 118,100 |
| 2025/05/19 | 1,430 | 1,435 | 1,416 | 1,427 | -3 | -0.2% | 91,200 |
| 2025/05/16 | 1,461 | 1,461 | 1,412 | 1,430 | -28 | -1.9% | 92,700 |
| 2025/05/15 | 1,463 | 1,485 | 1,454 | 1,458 | -8 | -0.5% | 75,700 |
| 2025/05/14 | 1,436 | 1,486 | 1,432 | 1,466 | +31 | +2.2% | 137,800 |
| 2025/05/13 | 1,450 | 1,487 | 1,421 | 1,435 | +32 | +2.3% | 348,600 |
| 2025/05/12 | 1,403 | 1,403 | 1,403 | 1,403 | +300 | +27.2% | 142,000 |
| 2025/05/09 | 1,113 | 1,113 | 1,100 | 1,103 | +4 | +0.4% | 37,200 |
| 2025/05/08 | 1,113 | 1,113 | 1,084 | 1,099 | -7 | -0.6% | 26,700 |
| 2025/05/07 | 1,110 | 1,110 | 1,096 | 1,106 | +4 | +0.4% | 35,000 |
| 2025/05/02 | 1,105 | 1,108 | 1,096 | 1,102 | +9 | +0.8% | 20,900 |
| 2025/05/01 | 1,088 | 1,115 | 1,084 | 1,093 | -19 | -1.7% | 44,300 |
| 2025/04/30 | 1,118 | 1,118 | 1,098 | 1,112 | -10 | -0.9% | 23,400 |
| 2025/04/28 | 1,118 | 1,123 | 1,113 | 1,122 | +12 | +1.1% | 22,100 |
| 2025/04/25 | 1,108 | 1,116 | 1,105 | 1,110 | +2 | +0.2% | 24,900 |
| 2025/04/24 | 1,128 | 1,128 | 1,101 | 1,108 | -8 | -0.7% | 19,700 |
| 2025/04/23 | 1,131 | 1,131 | 1,113 | 1,116 | +6 | +0.5% | 40,100 |
1～
50
件表示中 / 3735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 | 142,100円 | +6.6% | -6.0% | 5.84% | 13.47倍 | 1.19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 |
| アイダ | 90,100円 | +2.6% | +7.9% | 4.11% | 11.77倍 | 0.59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 | 205,100円 | +2.9% | +27.8% | 3.02% | 12.63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 |
| ソディック | 102,600円 | +5.1% | +4.8% | 2.83% | 17.92倍 | 0.62倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| ＡＩＲＭＡＮ | 185,200円 | +0.3% | +1.6% | 3.24% | 10.46倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
