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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,457 | 1,461 | 1,407 | 1,420 | -15 | -1% | 45,500 |
| 2024/12/03 | 1,397 | 1,441 | 1,397 | 1,435 | +27 | +1.9% | 59,200 |
| 2024/12/02 | 1,395 | 1,414 | 1,393 | 1,408 | +13 | +0.9% | 46,300 |
| 2024/11/29 | 1,409 | 1,413 | 1,395 | 1,395 | -14 | -1% | 35,400 |
| 2024/11/28 | 1,414 | 1,420 | 1,403 | 1,409 | -5 | -0.4% | 32,400 |
| 2024/11/27 | 1,460 | 1,460 | 1,404 | 1,414 | -46 | -3.2% | 40,400 |
| 2024/11/26 | 1,478 | 1,481 | 1,451 | 1,460 | -18 | -1.2% | 38,800 |
| 2024/11/25 | 1,518 | 1,518 | 1,472 | 1,478 | -17 | -1.1% | 62,500 |
| 2024/11/22 | 1,492 | 1,506 | 1,487 | 1,495 | +3 | +0.2% | 30,400 |
| 2024/11/21 | 1,507 | 1,509 | 1,489 | 1,492 | -2 | -0.1% | 24,200 |
| 2024/11/20 | 1,500 | 1,509 | 1,494 | 1,494 | -5 | -0.3% | 36,400 |
| 2024/11/19 | 1,478 | 1,499 | 1,478 | 1,499 | +16 | +1.1% | 54,400 |
| 2024/11/18 | 1,469 | 1,490 | 1,469 | 1,483 | ±0 | ±0% | 55,400 |
| 2024/11/15 | 1,499 | 1,505 | 1,483 | 1,483 | +12 | +0.8% | 72,400 |
| 2024/11/14 | 1,500 | 1,518 | 1,471 | 1,471 | -19 | -1.3% | 62,400 |
| 2024/11/13 | 1,477 | 1,509 | 1,472 | 1,490 | +24 | +1.6% | 85,800 |
| 2024/11/12 | 1,429 | 1,490 | 1,428 | 1,466 | +26 | +1.8% | 85,700 |
| 2024/11/11 | 1,437 | 1,446 | 1,425 | 1,440 | +3 | +0.2% | 63,800 |
| 2024/11/08 | 1,465 | 1,466 | 1,437 | 1,437 | -22 | -1.5% | 73,100 |
| 2024/11/07 | 1,433 | 1,465 | 1,433 | 1,459 | +44 | +3.1% | 96,100 |
| 2024/11/06 | 1,426 | 1,437 | 1,407 | 1,415 | -9 | -0.6% | 80,900 |
| 2024/11/05 | 1,431 | 1,431 | 1,397 | 1,424 | +23 | +1.6% | 95,600 |
| 2024/11/01 | 1,405 | 1,410 | 1,394 | 1,401 | -15 | -1.1% | 55,100 |
| 2024/10/31 | 1,408 | 1,425 | 1,402 | 1,416 | +8 | +0.6% | 42,000 |
| 2024/10/30 | 1,404 | 1,422 | 1,396 | 1,408 | +18 | +1.3% | 337,600 |
| 2024/10/29 | 1,405 | 1,408 | 1,383 | 1,390 | +1 | +0.1% | 44,000 |
| 2024/10/28 | 1,380 | 1,397 | 1,379 | 1,389 | +11 | +0.8% | 69,200 |
| 2024/10/25 | 1,410 | 1,410 | 1,371 | 1,378 | -2 | -0.1% | 58,900 |
| 2024/10/24 | 1,373 | 1,390 | 1,320 | 1,380 | +2 | +0.1% | 47,900 |
| 2024/10/23 | 1,405 | 1,408 | 1,378 | 1,378 | -37 | -2.6% | 51,800 |
| 2024/10/22 | 1,424 | 1,436 | 1,406 | 1,415 | -9 | -0.6% | 39,600 |
| 2024/10/21 | 1,431 | 1,438 | 1,420 | 1,424 | +6 | +0.4% | 69,400 |
| 2024/10/18 | 1,440 | 1,441 | 1,418 | 1,418 | -12 | -0.8% | 53,500 |
| 2024/10/17 | 1,424 | 1,436 | 1,414 | 1,430 | +26 | +1.9% | 60,800 |
| 2024/10/16 | 1,405 | 1,420 | 1,399 | 1,404 | -16 | -1.1% | 55,300 |
| 2024/10/15 | 1,421 | 1,434 | 1,406 | 1,420 | +17 | +1.2% | 75,500 |
| 2024/10/11 | 1,422 | 1,430 | 1,403 | 1,403 | -12 | -0.8% | 79,000 |
| 2024/10/10 | 1,412 | 1,421 | 1,400 | 1,415 | +20 | +1.4% | 84,100 |
| 2024/10/09 | 1,399 | 1,403 | 1,390 | 1,395 | +16 | +1.2% | 66,900 |
| 2024/10/08 | 1,390 | 1,400 | 1,378 | 1,379 | -21 | -1.5% | 57,200 |
| 2024/10/07 | 1,417 | 1,417 | 1,391 | 1,400 | +13 | +0.9% | 64,100 |
| 2024/10/04 | 1,388 | 1,398 | 1,371 | 1,387 | -1 | -0.1% | 76,500 |
| 2024/10/03 | 1,394 | 1,408 | 1,385 | 1,388 | +24 | +1.8% | 62,600 |
| 2024/10/02 | 1,369 | 1,381 | 1,359 | 1,364 | -6 | -0.4% | 51,600 |
| 2024/10/01 | 1,348 | 1,383 | 1,346 | 1,370 | +39 | +2.9% | 55,400 |
| 2024/09/30 | 1,313 | 1,336 | 1,311 | 1,331 | -11 | -0.8% | 59,100 |
| 2024/09/27 | 1,360 | 1,360 | 1,333 | 1,342 | -21 | -1.5% | 48,800 |
| 2024/09/26 | 1,351 | 1,369 | 1,340 | 1,363 | +28 | +2.1% | 91,500 |
| 2024/09/25 | 1,308 | 1,338 | 1,305 | 1,335 | -3 | -0.2% | 69,400 |
| 2024/09/24 | 1,371 | 1,375 | 1,331 | 1,338 | -15 | -1.1% | 54,100 |
1～
50
件表示中 / 3594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 | 142,000円 | +8.6% | -2.3% | 3.52% | 11.32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 |
| ホソカワミクロ | 399,500円 | -2.9% | -25.3% | 3.00% | 11.58倍 | 0.96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 |
| 小 森 | 112,300円 | +8.7% | 0.0% | 4.45% | 9.77倍 | 0.54倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| 平田機工 | 533,000円 | +20.7% | +16.6% | 2.25% | 11.78倍 | 0.83倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| イワキポンプ | 252,000円 | +6.8% | -6.4% | 2.30% | 13.29倍 | 1.54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
