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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 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 |
| 2010/06/07 | 297 | 297 | 292 | 292 | -11 | -3.6% | 20,000 |
| 2010/06/04 | 299 | 304 | 299 | 303 | +7 | +2.4% | 29,000 |
| 2010/06/03 | 292 | 304 | 284 | 296 | +4 | +1.4% | 28,000 |
| 2010/06/02 | 289 | 302 | 286 | 292 | -3 | -1% | 20,000 |
| 2010/06/01 | 293 | 295 | 291 | 295 | -1 | -0.3% | 19,000 |
| 2010/05/31 | 293 | 300 | 291 | 296 | +3 | +1% | 39,000 |
| 2010/05/28 | 298 | 298 | 292 | 293 | -2 | -0.7% | 46,000 |
| 2010/05/27 | 296 | 297 | 295 | 295 | -1 | -0.3% | 76,000 |
| 2010/05/26 | 303 | 303 | 293 | 296 | -9 | -3% | 47,000 |
| 2010/05/25 | 298 | 305 | 293 | 305 | -1 | -0.3% | 37,000 |
| 2010/05/24 | 304 | 307 | 304 | 306 | -2 | -0.6% | 39,000 |
| 2010/05/21 | 309 | 310 | 307 | 308 | -7 | -2.2% | 71,000 |
| 2010/05/20 | 315 | 316 | 314 | 315 | -2 | -0.6% | 13,000 |
| 2010/05/19 | 315 | 319 | 315 | 317 | -6 | -1.9% | 28,000 |
| 2010/05/18 | 329 | 329 | 322 | 323 | -6 | -1.8% | 20,000 |
| 2010/05/17 | 338 | 338 | 327 | 329 | -9 | -2.7% | 64,000 |
| 2010/05/14 | 347 | 351 | 335 | 338 | -8 | -2.3% | 30,000 |
| 2010/05/13 | 352 | 353 | 346 | 346 | +2 | +0.6% | 94,000 |
| 2010/05/12 | 331 | 347 | 331 | 344 | +12 | +3.6% | 106,000 |
| 2010/05/11 | 331 | 340 | 326 | 332 | +2 | +0.6% | 80,000 |
3601～
3650
件表示中 / 3674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 | 101,600円 | +2.0% | -11.1% | 4.43% | 9.09倍 | 0.85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 |
| ＡＩＲＭＡＮ | 156,800円 | +7.9% | +1.1% | 3.64% | 8.45倍 | 1.09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 |
| 帝国電機 | 261,400円 | +1.6% | +4.6% | 3.67% | 13.08倍 | 1.29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 | 233,300円 | +11.9% | +42.6% | 1.41% | 16.21倍 | 4.05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 | 374,500円 | +9.4% | +4.7% | 3.95% | 10.32倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
