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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,271 | 1,307 | 1,271 | 1,307 | +36 | +2.8% | 162,100 |
| 2024/02/09 | 1,293 | 1,293 | 1,271 | 1,271 | -33 | -2.5% | 137,500 |
| 2024/02/08 | 1,296 | 1,309 | 1,280 | 1,304 | +5 | +0.4% | 97,600 |
| 2024/02/07 | 1,308 | 1,309 | 1,291 | 1,299 | -10 | -0.8% | 82,200 |
| 2024/02/06 | 1,310 | 1,320 | 1,306 | 1,309 | -4 | -0.3% | 62,200 |
| 2024/02/05 | 1,320 | 1,328 | 1,305 | 1,313 | +7 | +0.5% | 74,700 |
| 2024/02/02 | 1,303 | 1,309 | 1,296 | 1,306 | +3 | +0.2% | 88,200 |
| 2024/02/01 | 1,299 | 1,310 | 1,295 | 1,303 | -7 | -0.5% | 76,100 |
| 2024/01/31 | 1,286 | 1,311 | 1,282 | 1,310 | +18 | +1.4% | 77,600 |
| 2024/01/30 | 1,309 | 1,312 | 1,291 | 1,292 | -17 | -1.3% | 110,900 |
| 2024/01/29 | 1,290 | 1,312 | 1,290 | 1,309 | +22 | +1.7% | 105,200 |
| 2024/01/26 | 1,295 | 1,295 | 1,283 | 1,287 | -7 | -0.5% | 60,800 |
| 2024/01/25 | 1,275 | 1,296 | 1,272 | 1,294 | +17 | +1.3% | 66,300 |
| 2024/01/24 | 1,286 | 1,298 | 1,276 | 1,277 | -9 | -0.7% | 82,900 |
| 2024/01/23 | 1,300 | 1,316 | 1,286 | 1,286 | -14 | -1.1% | 92,000 |
| 2024/01/22 | 1,279 | 1,315 | 1,279 | 1,300 | +25 | +2% | 154,700 |
| 2024/01/19 | 1,279 | 1,282 | 1,267 | 1,275 | +11 | +0.9% | 107,100 |
| 2024/01/18 | 1,252 | 1,268 | 1,251 | 1,264 | +4 | +0.3% | 84,000 |
| 2024/01/17 | 1,278 | 1,298 | 1,260 | 1,260 | -23 | -1.8% | 116,100 |
| 2024/01/16 | 1,300 | 1,305 | 1,281 | 1,283 | +3 | +0.2% | 180,600 |
| 2024/01/15 | 1,249 | 1,285 | 1,249 | 1,280 | +31 | +2.5% | 154,200 |
| 2024/01/12 | 1,240 | 1,257 | 1,229 | 1,249 | +13 | +1.1% | 233,500 |
| 2024/01/11 | 1,224 | 1,250 | 1,200 | 1,236 | +102 | +9% | 578,200 |
| 2024/01/10 | 1,139 | 1,143 | 1,133 | 1,134 | -7 | -0.6% | 116,300 |
| 2024/01/09 | 1,146 | 1,147 | 1,134 | 1,141 | +5 | +0.4% | 97,300 |
| 2024/01/05 | 1,140 | 1,145 | 1,128 | 1,136 | +10 | +0.9% | 129,600 |
| 2024/01/04 | 1,113 | 1,126 | 1,094 | 1,126 | +17 | +1.5% | 125,000 |
| 2023/12/29 | 1,094 | 1,112 | 1,094 | 1,109 | +15 | +1.4% | 102,600 |
| 2023/12/28 | 1,084 | 1,096 | 1,083 | 1,094 | +10 | +0.9% | 72,700 |
| 2023/12/27 | 1,078 | 1,086 | 1,075 | 1,084 | +14 | +1.3% | 91,100 |
| 2023/12/26 | 1,070 | 1,074 | 1,066 | 1,070 | +5 | +0.5% | 46,200 |
| 2023/12/25 | 1,084 | 1,084 | 1,065 | 1,065 | -6 | -0.6% | 38,900 |
| 2023/12/22 | 1,071 | 1,076 | 1,068 | 1,071 | -1 | -0.1% | 54,700 |
| 2023/12/21 | 1,070 | 1,075 | 1,068 | 1,072 | -11 | -1% | 51,800 |
| 2023/12/20 | 1,071 | 1,090 | 1,071 | 1,083 | +6 | +0.6% | 81,900 |
| 2023/12/19 | 1,074 | 1,082 | 1,066 | 1,077 | +3 | +0.3% | 84,500 |
| 2023/12/18 | 1,063 | 1,075 | 1,055 | 1,074 | +1 | +0.1% | 124,200 |
| 2023/12/15 | 1,060 | 1,079 | 1,060 | 1,073 | +13 | +1.2% | 97,600 |
| 2023/12/14 | 1,058 | 1,065 | 1,051 | 1,060 | -9 | -0.8% | 238,200 |
| 2023/12/13 | 1,074 | 1,075 | 1,058 | 1,069 | +3 | +0.3% | 164,100 |
| 2023/12/12 | 1,086 | 1,086 | 1,062 | 1,066 | -9 | -0.8% | 92,700 |
| 2023/12/11 | 1,080 | 1,081 | 1,065 | 1,075 | +10 | +0.9% | 107,400 |
| 2023/12/08 | 1,086 | 1,089 | 1,059 | 1,065 | -25 | -2.3% | 294,000 |
| 2023/12/07 | 1,085 | 1,095 | 1,076 | 1,090 | -10 | -0.9% | 128,600 |
| 2023/12/06 | 1,089 | 1,100 | 1,089 | 1,100 | +14 | +1.3% | 100,700 |
| 2023/12/05 | 1,093 | 1,096 | 1,085 | 1,086 | -7 | -0.6% | 110,300 |
| 2023/12/04 | 1,087 | 1,098 | 1,076 | 1,093 | ±0 | ±0% | 163,600 |
| 2023/12/01 | 1,099 | 1,103 | 1,089 | 1,093 | -1 | -0.1% | 120,200 |
| 2023/11/30 | 1,082 | 1,097 | 1,082 | 1,094 | +7 | +0.6% | 95,900 |
| 2023/11/29 | 1,081 | 1,092 | 1,068 | 1,087 | +4 | +0.4% | 158,700 |
201～
250
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 | 143,500円 | +8.6% | -2.3% | 3.48% | 11.44倍 | 1.20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 | 400,000円 | -2.9% | -25.3% | 3.00% | 11.59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 | 113,800円 | +8.7% | 0.0% | 4.39% | 9.90倍 | 0.55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 | 532,000円 | +20.7% | +16.6% | 2.26% | 11.76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 | 257,600円 | +6.8% | -6.4% | 2.25% | 13.59倍 | 1.57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
