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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 374.8 | 375 | 368 | 373.5 | +10.7 | +2.9% | 118,400 |
| 2013/01/15 | 356.5 | 370 | 356.3 | 362.8 | +11.3 | +3.2% | 94,400 |
| 2013/01/11 | 350 | 354.8 | 347.5 | 351.5 | +9.5 | +2.8% | 93,600 |
| 2013/01/10 | 335.5 | 347.5 | 335 | 342 | +9.2 | +2.8% | 116,000 |
| 2013/01/09 | 334.8 | 334.8 | 331.8 | 332.8 | +3 | +0.9% | 71,600 |
| 2013/01/08 | 333.8 | 333.8 | 327.5 | 329.8 | +9 | +2.8% | 180,000 |
| 2013/01/07 | 317.8 | 335 | 317.5 | 320.8 | +4.3 | +1.4% | 192,800 |
| 2013/01/04 | 317.5 | 317.8 | 315 | 316.5 | +1.7 | +0.5% | 80,000 |
| 2012/12/28 | 315 | 315.8 | 313.3 | 314.8 | +0.3 | +0.1% | 52,000 |
| 2012/12/27 | 313.5 | 316 | 313.5 | 314.5 | +0.7 | +0.2% | 60,800 |
| 2012/12/26 | 313.5 | 317.3 | 313 | 313.8 | +0.3 | +0.1% | 30,800 |
| 2012/12/25 | 313.5 | 313.8 | 312.3 | 313.5 | +1.2 | +0.4% | 12,400 |
| 2012/12/21 | 312 | 312.5 | 311 | 312.3 | +0.3 | +0.1% | 58,000 |
| 2012/12/20 | 311 | 312 | 311 | 312 | +1 | +0.3% | 21,200 |
| 2012/12/19 | 310.8 | 311.5 | 310.3 | 311 | +0.2 | +0.1% | 16,800 |
| 2012/12/18 | 311 | 311.3 | 307.5 | 310.8 | +1 | +0.3% | 50,000 |
| 2012/12/17 | 311.3 | 312.5 | 306.8 | 309.8 | -1.5 | -0.5% | 97,200 |
| 2012/12/14 | 308 | 311.3 | 307.5 | 311.3 | +4 | +1.3% | 36,000 |
| 2012/12/13 | 307 | 308 | 307 | 307.3 | +1.5 | +0.5% | 28,000 |
| 2012/12/12 | 308.3 | 308.3 | 305 | 305.8 | +1.5 | +0.5% | 45,600 |
| 2012/12/11 | 304.5 | 308.8 | 303.8 | 304.3 | +0.5 | +0.2% | 100,000 |
| 2012/12/10 | 303.8 | 303.8 | 301.3 | 303.8 | ±0 | ±0% | 60,000 |
| 2012/12/07 | 302.5 | 304 | 301.3 | 303.8 | +5.3 | +1.8% | 28,400 |
| 2012/12/06 | 293.3 | 299.3 | 293.3 | 298.5 | +6 | +2.1% | 40,000 |
| 2012/12/05 | 292 | 292.5 | 291.5 | 292.5 | +1 | +0.3% | 6,400 |
| 2012/12/04 | 290 | 291.5 | 290 | 291.5 | +2.2 | +0.8% | 5,200 |
| 2012/12/03 | 287.8 | 290 | 287.8 | 289.3 | +1.5 | +0.5% | 16,800 |
| 2012/11/30 | 288.8 | 290 | 287.8 | 287.8 | +1.3 | +0.5% | 20,800 |
| 2012/11/29 | 287.3 | 289.8 | 286.5 | 286.5 | ±0 | ±0% | 19,200 |
| 2012/11/28 | 289.3 | 289.8 | 286.3 | 286.5 | -2 | -0.7% | 30,800 |
| 2012/11/27 | 291.3 | 291.3 | 287.5 | 288.5 | +1 | +0.3% | 30,400 |
| 2012/11/26 | 287.5 | 287.5 | 287 | 287.5 | +0.2 | +0.1% | 28,400 |
| 2012/11/22 | 287.5 | 288.8 | 285.3 | 287.3 | +1.3 | +0.5% | 27,200 |
| 2012/11/21 | 285 | 286 | 282.5 | 286 | +4.2 | +1.5% | 26,000 |
| 2012/11/20 | 287.5 | 287.5 | 281.8 | 281.8 | -2.7 | -0.9% | 32,000 |
| 2012/11/19 | 283.3 | 288.3 | 283.3 | 284.5 | +1.2 | +0.4% | 17,200 |
| 2012/11/16 | 286.8 | 289.8 | 281.5 | 283.3 | -3.2 | -1.1% | 21,200 |
| 2012/11/15 | 281.8 | 287.5 | 281.8 | 286.5 | +5 | +1.8% | 11,200 |
| 2012/11/14 | 280 | 288.8 | 280 | 281.5 | -3.5 | -1.2% | 16,000 |
| 2012/11/13 | 280.5 | 285 | 279.5 | 285 | +1 | +0.4% | 6,400 |
| 2012/11/12 | 285 | 289.8 | 284 | 284 | -1.3 | -0.5% | 18,400 |
| 2012/11/09 | 287.3 | 288.8 | 284.8 | 285.3 | -2.7 | -0.9% | 26,800 |
| 2012/11/08 | 288.8 | 289 | 287.5 | 288 | -1 | -0.3% | 19,200 |
| 2012/11/07 | 289 | 289 | 287.5 | 289 | -0.3 | -0.1% | 13,600 |
| 2012/11/06 | 288.5 | 289.8 | 287.5 | 289.3 | -0.2 | -0.1% | 10,000 |
| 2012/11/05 | 289 | 289.8 | 288.3 | 289.5 | +0.7 | +0.2% | 14,000 |
| 2012/11/02 | 292.5 | 292.5 | 287.5 | 288.8 | -0.7 | -0.2% | 16,000 |
| 2012/11/01 | 289.8 | 289.8 | 287.8 | 289.5 | +1 | +0.3% | 9,600 |
| 2012/10/31 | 291 | 291.8 | 288 | 288.5 | -2.5 | -0.9% | 9,200 |
| 2012/10/30 | 292 | 292.3 | 289 | 291 | +1 | +0.3% | 13,200 |
2901～
2950
件表示中 / 4330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 | 177,100円 | +8.2% | +4.7% | 4.52% | 12.84倍 | 2.24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 |
| 安田倉庫 | 164,000円 | +6.9% | +1.2% | 1.83% | 18.63倍 | 0.51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 |
| 渋沢倉 | 312,000円 | +6.2% | +6.1% | 3.85% | 9.98倍 | 0.72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 |
| キムラユニティー | 146,600円 | +2.5% | +6.2% | 4.09% | 9.61倍 | 0.80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 |
| 内外トランス | 284,500円 | +5.3% | +8.0% | 2.99% | 8.41倍 | 1.29倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
市場注目の銘柄
チャート関連のコラム
