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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,698 | 1,699 | 1,629 | 1,669 | -26 | -1.5% | 156,300 |
| 2024/06/25 | 1,671 | 1,700 | 1,668 | 1,695 | +60 | +3.7% | 170,100 |
| 2024/06/24 | 1,616 | 1,645 | 1,610 | 1,635 | +54 | +3.4% | 149,200 |
| 2024/06/21 | 1,594 | 1,604 | 1,579 | 1,581 | +11 | +0.7% | 183,300 |
| 2024/06/20 | 1,546 | 1,574 | 1,546 | 1,570 | +41 | +2.7% | 169,800 |
| 2024/06/19 | 1,500 | 1,554 | 1,500 | 1,529 | +34 | +2.3% | 68,100 |
| 2024/06/18 | 1,487 | 1,496 | 1,478 | 1,495 | +19 | +1.3% | 59,900 |
| 2024/06/17 | 1,487 | 1,500 | 1,454 | 1,476 | +3 | +0.2% | 111,300 |
| 2024/06/14 | 1,451 | 1,475 | 1,451 | 1,473 | +17 | +1.2% | 108,600 |
| 2024/06/13 | 1,485 | 1,492 | 1,449 | 1,456 | -29 | -2% | 57,500 |
| 2024/06/12 | 1,494 | 1,496 | 1,480 | 1,485 | -9 | -0.6% | 39,000 |
| 2024/06/11 | 1,522 | 1,526 | 1,494 | 1,494 | -28 | -1.8% | 57,300 |
| 2024/06/10 | 1,500 | 1,562 | 1,500 | 1,522 | +57 | +3.9% | 135,700 |
| 2024/06/07 | 1,435 | 1,468 | 1,435 | 1,465 | +42 | +3% | 56,600 |
| 2024/06/06 | 1,410 | 1,428 | 1,410 | 1,423 | +18 | +1.3% | 69,100 |
| 2024/06/05 | 1,406 | 1,411 | 1,399 | 1,405 | -10 | -0.7% | 57,600 |
| 2024/06/04 | 1,412 | 1,420 | 1,406 | 1,415 | +10 | +0.7% | 56,300 |
| 2024/06/03 | 1,388 | 1,417 | 1,388 | 1,405 | +34 | +2.5% | 58,500 |
| 2024/05/31 | 1,349 | 1,373 | 1,349 | 1,371 | +38 | +2.9% | 42,300 |
| 2024/05/30 | 1,320 | 1,340 | 1,316 | 1,333 | +4 | +0.3% | 73,400 |
| 2024/05/29 | 1,347 | 1,354 | 1,329 | 1,329 | -18 | -1.3% | 43,300 |
| 2024/05/28 | 1,339 | 1,347 | 1,335 | 1,347 | +20 | +1.5% | 48,400 |
| 2024/05/27 | 1,324 | 1,332 | 1,318 | 1,327 | +3 | +0.2% | 74,900 |
| 2024/05/24 | 1,315 | 1,324 | 1,299 | 1,324 | -9 | -0.7% | 64,300 |
| 2024/05/23 | 1,330 | 1,339 | 1,326 | 1,333 | +4 | +0.3% | 47,300 |
| 2024/05/22 | 1,333 | 1,336 | 1,325 | 1,329 | -4 | -0.3% | 70,400 |
| 2024/05/21 | 1,351 | 1,352 | 1,325 | 1,333 | -27 | -2% | 81,400 |
| 2024/05/20 | 1,337 | 1,370 | 1,337 | 1,360 | +9 | +0.7% | 61,400 |
| 2024/05/17 | 1,343 | 1,355 | 1,335 | 1,351 | +6 | +0.4% | 19,800 |
| 2024/05/16 | 1,342 | 1,352 | 1,318 | 1,345 | +3 | +0.2% | 94,600 |
| 2024/05/15 | 1,352 | 1,365 | 1,342 | 1,342 | -10 | -0.7% | 47,600 |
| 2024/05/14 | 1,401 | 1,403 | 1,338 | 1,352 | -48 | -3.4% | 103,200 |
| 2024/05/13 | 1,393 | 1,406 | 1,389 | 1,400 | +7 | +0.5% | 68,900 |
| 2024/05/10 | 1,374 | 1,409 | 1,373 | 1,393 | +20 | +1.5% | 143,900 |
| 2024/05/09 | 1,357 | 1,380 | 1,357 | 1,373 | +16 | +1.2% | 68,200 |
| 2024/05/08 | 1,361 | 1,366 | 1,351 | 1,357 | -4 | -0.3% | 49,900 |
| 2024/05/07 | 1,350 | 1,362 | 1,342 | 1,361 | +6 | +0.4% | 81,100 |
| 2024/05/02 | 1,355 | 1,368 | 1,350 | 1,355 | ±0 | ±0% | 49,100 |
| 2024/05/01 | 1,350 | 1,363 | 1,350 | 1,355 | +6 | +0.4% | 102,200 |
| 2024/04/30 | 1,345 | 1,349 | 1,334 | 1,349 | +4 | +0.3% | 64,000 |
| 2024/04/26 | 1,335 | 1,350 | 1,329 | 1,345 | +10 | +0.7% | 65,600 |
| 2024/04/25 | 1,342 | 1,343 | 1,331 | 1,335 | -8 | -0.6% | 89,600 |
| 2024/04/24 | 1,338 | 1,343 | 1,331 | 1,343 | +5 | +0.4% | 52,000 |
| 2024/04/23 | 1,336 | 1,349 | 1,329 | 1,338 | +3 | +0.2% | 53,200 |
| 2024/04/22 | 1,335 | 1,340 | 1,321 | 1,335 | +18 | +1.4% | 58,300 |
| 2024/04/19 | 1,330 | 1,337 | 1,295 | 1,317 | -19 | -1.4% | 107,400 |
| 2024/04/18 | 1,321 | 1,347 | 1,312 | 1,336 | +15 | +1.1% | 44,400 |
| 2024/04/17 | 1,330 | 1,335 | 1,313 | 1,321 | -10 | -0.8% | 56,700 |
| 2024/04/16 | 1,327 | 1,353 | 1,326 | 1,331 | -3 | -0.2% | 131,600 |
| 2024/04/15 | 1,338 | 1,338 | 1,328 | 1,334 | -12 | -0.9% | 31,100 |
251～
300
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
