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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 271 | 271 | 268 | 268 | -3 | -1.1% | 6,000 |
| 2010/08/16 | 272 | 272 | 268 | 271 | +3 | +1.1% | 37,000 |
| 2010/08/13 | 269 | 269 | 265 | 268 | ±0 | ±0% | 18,000 |
| 2010/08/12 | 274 | 274 | 262 | 268 | -7 | -2.5% | 37,000 |
| 2010/08/11 | 278 | 290 | 275 | 275 | -6 | -2.1% | 57,000 |
| 2010/08/10 | 277 | 282 | 277 | 281 | +1 | +0.4% | 32,000 |
| 2010/08/09 | 277 | 285 | 275 | 280 | +3 | +1.1% | 22,000 |
| 2010/08/06 | 273 | 277 | 270 | 277 | +4 | +1.5% | 30,000 |
| 2010/08/05 | 275 | 275 | 272 | 273 | +3 | +1.1% | 20,000 |
| 2010/08/04 | 273 | 275 | 266 | 270 | -9 | -3.2% | 41,000 |
| 2010/08/03 | 282 | 286 | 279 | 279 | -3 | -1.1% | 29,000 |
| 2010/08/02 | 285 | 290 | 282 | 282 | -7 | -2.4% | 25,000 |
| 2010/07/30 | 292 | 292 | 286 | 289 | -5 | -1.7% | 17,000 |
| 2010/07/29 | 295 | 298 | 292 | 294 | -1 | -0.3% | 35,000 |
| 2010/07/28 | 294 | 297 | 294 | 295 | +4 | +1.4% | 43,000 |
| 2010/07/27 | 293 | 293 | 291 | 291 | +1 | +0.3% | 21,000 |
| 2010/07/26 | 291 | 293 | 290 | 290 | ±0 | ±0% | 14,000 |
| 2010/07/23 | 291 | 292 | 289 | 290 | ±0 | ±0% | 19,000 |
| 2010/07/22 | 290 | 291 | 286 | 290 | -3 | -1% | 31,000 |
| 2010/07/21 | 296 | 297 | 293 | 293 | -2 | -0.7% | 12,000 |
| 2010/07/20 | 293 | 295 | 293 | 295 | -4 | -1.3% | 10,000 |
| 2010/07/16 | 303 | 303 | 298 | 299 | -2 | -0.7% | 41,000 |
| 2010/07/15 | 297 | 305 | 297 | 301 | +2 | +0.7% | 28,000 |
| 2010/07/14 | 297 | 304 | 297 | 299 | -2 | -0.7% | 50,000 |
| 2010/07/13 | 302 | 304 | 295 | 301 | ±0 | ±0% | 66,000 |
| 2010/07/12 | 302 | 302 | 301 | 301 | -1 | -0.3% | 2,000 |
| 2010/07/09 | 302 | 304 | 298 | 302 | +3 | +1% | 32,000 |
| 2010/07/08 | 299 | 301 | 299 | 299 | +5 | +1.7% | 20,000 |
| 2010/07/07 | 303 | 303 | 291 | 294 | -8 | -2.6% | 33,000 |
| 2010/07/06 | 299 | 306 | 298 | 302 | +1 | +0.3% | 29,000 |
| 2010/07/05 | 305 | 305 | 300 | 301 | -2 | -0.7% | 17,000 |
| 2010/07/02 | 314 | 314 | 303 | 303 | -3 | -1% | 57,000 |
| 2010/07/01 | 313 | 313 | 305 | 306 | -1 | -0.3% | 28,000 |
| 2010/06/30 | 315 | 315 | 305 | 307 | -3 | -1% | 42,000 |
| 2010/06/29 | 311 | 311 | 309 | 310 | -1 | -0.3% | 10,000 |
| 2010/06/28 | 313 | 313 | 310 | 311 | -2 | -0.6% | 16,000 |
| 2010/06/25 | 312 | 316 | 310 | 313 | -6 | -1.9% | 32,000 |
| 2010/06/24 | 320 | 321 | 316 | 319 | +7 | +2.2% | 58,000 |
| 2010/06/23 | 315 | 315 | 311 | 312 | -2 | -0.6% | 14,000 |
| 2010/06/22 | 317 | 322 | 314 | 314 | -9 | -2.8% | 24,000 |
| 2010/06/21 | 317 | 324 | 310 | 323 | +7 | +2.2% | 21,000 |
| 2010/06/18 | 320 | 320 | 310 | 316 | -1 | -0.3% | 30,000 |
| 2010/06/17 | 318 | 318 | 313 | 317 | +2 | +0.6% | 10,000 |
| 2010/06/16 | 320 | 322 | 314 | 315 | +8 | +2.6% | 83,000 |
| 2010/06/15 | 303 | 308 | 302 | 307 | +4 | +1.3% | 32,000 |
| 2010/06/14 | 299 | 303 | 299 | 303 | +6 | +2% | 20,000 |
| 2010/06/11 | 296 | 298 | 288 | 297 | +9 | +3.1% | 81,000 |
| 2010/06/10 | 283 | 294 | 272 | 288 | +1 | +0.3% | 59,000 |
| 2010/06/09 | 290 | 293 | 286 | 287 | -6 | -2% | 22,000 |
| 2010/06/08 | 290 | 294 | 282 | 293 | +1 | +0.3% | 23,000 |
3501～
3550
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 | 143,800円 | +8.6% | -2.3% | 3.48% | 11.46倍 | 1.21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 | 399,000円 | -2.9% | -25.3% | 3.01% | 11.57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 | 534,000円 | +20.7% | +16.6% | 2.25% | 11.80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
