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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2025/01/21 | 1,313 | 1,313 | 1,294 | 1,303 | +2 | +0.2% | 51,100 |
| 2025/01/20 | 1,320 | 1,320 | 1,300 | 1,301 | -6 | -0.5% | 48,600 |
| 2025/01/17 | 1,305 | 1,311 | 1,298 | 1,307 | -7 | -0.5% | 60,800 |
| 2025/01/16 | 1,319 | 1,321 | 1,310 | 1,314 | -6 | -0.5% | 46,000 |
| 2025/01/15 | 1,312 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 43,400 |
| 2025/01/14 | 1,326 | 1,326 | 1,306 | 1,320 | -14 | -1% | 74,600 |
| 2025/01/10 | 1,348 | 1,352 | 1,333 | 1,334 | -14 | -1% | 31,000 |
| 2025/01/09 | 1,343 | 1,359 | 1,341 | 1,348 | -1 | -0.1% | 39,900 |
| 2025/01/08 | 1,347 | 1,357 | 1,341 | 1,349 | -8 | -0.6% | 37,600 |
| 2025/01/07 | 1,378 | 1,378 | 1,357 | 1,357 | -16 | -1.2% | 50,300 |
| 2025/01/06 | 1,447 | 1,447 | 1,373 | 1,373 | -68 | -4.7% | 78,100 |
| 2024/12/30 | 1,450 | 1,460 | 1,435 | 1,441 | +6 | +0.4% | 60,700 |
| 2024/12/27 | 1,433 | 1,453 | 1,418 | 1,435 | +19 | +1.3% | 82,300 |
| 2024/12/26 | 1,391 | 1,416 | 1,389 | 1,416 | +17 | +1.2% | 64,100 |
| 2024/12/25 | 1,411 | 1,411 | 1,384 | 1,399 | -3 | -0.2% | 31,600 |
| 2024/12/24 | 1,420 | 1,420 | 1,400 | 1,402 | -24 | -1.7% | 23,400 |
| 2024/12/23 | 1,438 | 1,438 | 1,374 | 1,426 | -12 | -0.8% | 48,800 |
| 2024/12/20 | 1,389 | 1,454 | 1,388 | 1,438 | +20 | +1.4% | 96,000 |
| 2024/12/19 | 1,400 | 1,426 | 1,389 | 1,418 | +1 | +0.1% | 33,100 |
| 2024/12/18 | 1,442 | 1,442 | 1,410 | 1,417 | -25 | -1.7% | 35,000 |
| 2024/12/17 | 1,477 | 1,477 | 1,442 | 1,442 | -22 | -1.5% | 29,400 |
| 2024/12/16 | 1,490 | 1,494 | 1,459 | 1,464 | -11 | -0.7% | 42,700 |
| 2024/12/13 | 1,461 | 1,475 | 1,442 | 1,475 | +11 | +0.8% | 124,100 |
| 2024/12/12 | 1,486 | 1,499 | 1,456 | 1,464 | ±0 | ±0% | 110,100 |
| 2024/12/11 | 1,451 | 1,468 | 1,442 | 1,464 | +18 | +1.2% | 65,700 |
| 2024/12/10 | 1,460 | 1,460 | 1,444 | 1,446 | +1 | +0.1% | 58,100 |
| 2024/12/09 | 1,451 | 1,453 | 1,430 | 1,445 | -8 | -0.6% | 61,600 |
| 2024/12/06 | 1,435 | 1,469 | 1,435 | 1,453 | +18 | +1.3% | 59,100 |
| 2024/12/05 | 1,434 | 1,440 | 1,427 | 1,435 | +15 | +1.1% | 35,900 |
| 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 |
51～
100
件表示中 / 3675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 | 104,700円 | +2.0% | -11.1% | 4.30% | 9.36倍 | 0.87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 |
| 帝国電機 | 266,100円 | +1.6% | +4.6% | 3.61% | 13.31倍 | 1.31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 | 249,500円 | +11.9% | +42.6% | 1.32% | 17.34倍 | 4.33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 |
| 巴工業 | 398,000円 | +9.4% | +4.7% | 3.72% | 10.97倍 | 1.01倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 荏原実業 | 317,000円 | +6.7% | +4.7% | 3.79% | 11.41倍 | 1.60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
