エーアイテイーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/03/18 | 590 | 590 | 552 | 554 | -18 | -3.1% | 50,300 |
2020/03/17 | 550 | 574 | 534 | 572 | +3 | +0.5% | 70,800 |
2020/03/16 | 554 | 594 | 554 | 569 | +21 | +3.8% | 44,300 |
2020/03/13 | 589 | 591 | 529 | 548 | -41 | -7% | 104,100 |
2020/03/12 | 628 | 648 | 588 | 589 | -59 | -9.1% | 62,900 |
2020/03/11 | 649 | 676 | 647 | 648 | -14 | -2.1% | 35,800 |
2020/03/10 | 605 | 672 | 605 | 662 | -13 | -1.9% | 79,800 |
2020/03/09 | 701 | 707 | 673 | 675 | -55 | -7.5% | 61,900 |
2020/03/06 | 780 | 780 | 730 | 730 | -55 | -7% | 71,800 |
2020/03/05 | 810 | 810 | 785 | 785 | -1 | -0.1% | 29,100 |
2020/03/04 | 795 | 800 | 783 | 786 | -13 | -1.6% | 23,000 |
2020/03/03 | 829 | 837 | 799 | 799 | -15 | -1.8% | 45,900 |
2020/03/02 | 796 | 837 | 796 | 814 | -3 | -0.4% | 67,900 |
2020/02/28 | 817 | 832 | 786 | 817 | -45 | -5.2% | 233,700 |
2020/02/27 | 882 | 889 | 854 | 862 | -46 | -5.1% | 66,900 |
2020/02/26 | 891 | 911 | 891 | 908 | +2 | +0.2% | 36,300 |
2020/02/25 | 902 | 922 | 898 | 906 | -41 | -4.3% | 53,500 |
2020/02/21 | 954 | 954 | 946 | 947 | -13 | -1.4% | 21,800 |
2020/02/20 | 971 | 975 | 957 | 960 | -10 | -1% | 29,900 |
2020/02/19 | 974 | 977 | 969 | 970 | -3 | -0.3% | 13,900 |
2020/02/18 | 967 | 976 | 963 | 973 | ±0 | ±0% | 24,800 |
2020/02/17 | 982 | 982 | 963 | 973 | -9 | -0.9% | 18,200 |
2020/02/14 | 973 | 984 | 968 | 982 | +2 | +0.2% | 33,700 |
2020/02/13 | 990 | 991 | 976 | 980 | -9 | -0.9% | 38,700 |
2020/02/12 | 999 | 999 | 985 | 989 | +2 | +0.2% | 23,500 |
2020/02/10 | 988 | 998 | 982 | 987 | -1 | -0.1% | 40,900 |
2020/02/07 | 1,002 | 1,003 | 984 | 988 | -11 | -1.1% | 23,100 |
2020/02/06 | 1,005 | 1,015 | 996 | 999 | +2 | +0.2% | 32,900 |
2020/02/05 | 1,005 | 1,005 | 987 | 997 | +7 | +0.7% | 25,900 |
2020/02/04 | 986 | 1,002 | 986 | 990 | +4 | +0.4% | 18,900 |
2020/02/03 | 974 | 998 | 971 | 986 | -11 | -1.1% | 22,500 |
2020/01/31 | 1,004 | 1,010 | 992 | 997 | -7 | -0.7% | 18,100 |
2020/01/30 | 1,011 | 1,014 | 985 | 1,004 | -6 | -0.6% | 36,800 |
2020/01/29 | 1,003 | 1,015 | 997 | 1,010 | +8 | +0.8% | 14,300 |
2020/01/28 | 996 | 1,015 | 982 | 1,002 | +1 | +0.1% | 30,800 |
2020/01/27 | 978 | 1,007 | 970 | 1,001 | -2 | -0.2% | 37,600 |
2020/01/24 | 1,008 | 1,020 | 993 | 1,003 | -4 | -0.4% | 60,100 |
2020/01/23 | 1,026 | 1,027 | 1,005 | 1,007 | -21 | -2% | 44,000 |
2020/01/22 | 1,032 | 1,035 | 1,021 | 1,028 | -12 | -1.2% | 43,100 |
2020/01/21 | 1,058 | 1,058 | 1,039 | 1,040 | -14 | -1.3% | 28,600 |
2020/01/20 | 1,061 | 1,075 | 1,042 | 1,054 | +23 | +2.2% | 58,500 |
2020/01/17 | 1,054 | 1,087 | 1,031 | 1,031 | +4 | +0.4% | 81,000 |
2020/01/16 | 1,049 | 1,049 | 1,025 | 1,027 | -22 | -2.1% | 61,100 |
2020/01/15 | 1,044 | 1,064 | 1,030 | 1,049 | -9 | -0.9% | 31,200 |
2020/01/14 | 1,100 | 1,100 | 1,054 | 1,058 | -25 | -2.3% | 90,400 |
2020/01/10 | 967 | 1,106 | 957 | 1,083 | +120 | +12.5% | 229,200 |
2020/01/09 | 958 | 967 | 951 | 963 | +17 | +1.8% | 20,000 |
2020/01/08 | 960 | 960 | 944 | 946 | -23 | -2.4% | 50,900 |
2020/01/07 | 961 | 970 | 960 | 969 | +10 | +1% | 22,300 |
2020/01/06 | 971 | 973 | 954 | 959 | -23 | -2.3% | 41,000 |
1301~
1350
件表示中 / 4483件
類似銘柄と比較する
現在ご覧いただいている「AIT」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 |
---|---|---|---|---|---|---|---|---|
AIT | 179,000円 | +7.8% | +3.0% | 5.03% | 13.27倍 | 2.21倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
渋沢倉 | 407,500円 | +0.5% | -8.7% | 4.42% | 11.50倍 | 0.91倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
安田倉庫 | 181,300円 | +3.8% | +0.5% | 3.20% | 15.91倍 | 0.56倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
日コンセプト | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.17倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
キムラユニティー | 82,100円 | +3.9% | +5.5% | 4.14% | 9.37倍 | 0.86倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
市場注目の銘柄
チャート関連のコラム