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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,285 | 1,304 | 1,276 | 1,283 | -2 | -0.2% | 66,700 |
| 2024/03/15 | 1,260 | 1,287 | 1,257 | 1,285 | +33 | +2.6% | 83,900 |
| 2024/03/14 | 1,250 | 1,266 | 1,238 | 1,252 | +3 | +0.2% | 204,200 |
| 2024/03/13 | 1,263 | 1,275 | 1,240 | 1,249 | -9 | -0.7% | 163,900 |
| 2024/03/12 | 1,262 | 1,274 | 1,236 | 1,258 | -14 | -1.1% | 165,500 |
| 2024/03/11 | 1,255 | 1,279 | 1,242 | 1,272 | +1 | +0.1% | 215,500 |
| 2024/03/08 | 1,252 | 1,283 | 1,241 | 1,271 | -5 | -0.4% | 264,800 |
| 2024/03/07 | 1,337 | 1,345 | 1,274 | 1,276 | -64 | -4.8% | 301,000 |
| 2024/03/06 | 1,332 | 1,355 | 1,323 | 1,340 | -3 | -0.2% | 137,900 |
| 2024/03/05 | 1,318 | 1,347 | 1,315 | 1,343 | +10 | +0.8% | 81,900 |
| 2024/03/04 | 1,346 | 1,347 | 1,322 | 1,333 | -8 | -0.6% | 157,500 |
| 2024/03/01 | 1,373 | 1,373 | 1,335 | 1,341 | -25 | -1.8% | 162,400 |
| 2024/02/29 | 1,359 | 1,372 | 1,359 | 1,366 | +7 | +0.5% | 97,300 |
| 2024/02/28 | 1,355 | 1,370 | 1,355 | 1,359 | +4 | +0.3% | 68,800 |
| 2024/02/27 | 1,340 | 1,367 | 1,340 | 1,355 | +21 | +1.6% | 101,200 |
| 2024/02/26 | 1,330 | 1,340 | 1,320 | 1,334 | -2 | -0.1% | 72,300 |
| 2024/02/22 | 1,340 | 1,343 | 1,328 | 1,336 | +1 | +0.1% | 88,300 |
| 2024/02/21 | 1,333 | 1,342 | 1,323 | 1,335 | +2 | +0.2% | 53,600 |
| 2024/02/20 | 1,335 | 1,343 | 1,326 | 1,333 | +2 | +0.2% | 61,200 |
| 2024/02/19 | 1,340 | 1,340 | 1,323 | 1,331 | -4 | -0.3% | 72,400 |
| 2024/02/16 | 1,317 | 1,347 | 1,314 | 1,335 | +32 | +2.5% | 112,700 |
| 2024/02/15 | 1,300 | 1,305 | 1,294 | 1,303 | +13 | +1% | 99,000 |
| 2024/02/14 | 1,301 | 1,301 | 1,285 | 1,290 | -17 | -1.3% | 126,900 |
| 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 |
351～
400
件表示中 / 3767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 | 156,600円 | +6.6% | -6.0% | 5.30% | 14.85倍 | 1.31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 |
| マースＧＨＤ | 315,500円 | -11.2% | -12.1% | 4.75% | 7.46倍 | 0.74倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| オプトラン | 155,000円 | +1.8% | -51.2% | 3.48% | 19.01倍 | 1.18倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| アイダ | 95,200円 | +2.6% | +7.9% | 3.89% | 12.31倍 | 0.62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 |
| ＡＩＲＭＡＮ | 204,600円 | +0.3% | +1.6% | 2.93% | 11.55倍 | 1.38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
