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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 212.5 | 212.8 | 210.3 | 211.5 | +2.7 | +1.3% | 6,000 |
| 2010/03/09 | 210 | 210 | 206.8 | 208.8 | -3.7 | -1.7% | 12,400 |
| 2010/03/08 | 216.8 | 217.5 | 210.8 | 212.5 | -0.5 | -0.2% | 14,400 |
| 2010/03/05 | 202.8 | 216.3 | 202.5 | 213 | +13.2 | +6.6% | 45,200 |
| 2010/03/04 | 200.5 | 202.5 | 198.5 | 199.8 | -0.5 | -0.2% | 27,600 |
| 2010/03/03 | 207.5 | 208.3 | 200.3 | 200.3 | -8.7 | -4.2% | 32,000 |
| 2010/03/02 | 212.3 | 212.3 | 209 | 209 | -1 | -0.5% | 7,600 |
| 2010/03/01 | 217.5 | 217.5 | 205 | 210 | -4.8 | -2.2% | 50,800 |
| 2010/02/26 | 212.5 | 217.5 | 203.3 | 214.8 | -2.7 | -1.2% | 17,200 |
| 2010/02/25 | 230 | 230 | 212.5 | 217.5 | -12.5 | -5.4% | 24,800 |
| 2010/02/24 | 230 | 236.3 | 222.5 | 230 | -15 | -6.1% | 12,400 |
| 2010/02/23 | 245 | 247.5 | 237.5 | 245 | ±0 | ±0% | 17,600 |
| 2010/02/22 | 243.8 | 248.8 | 241.3 | 245 | +1.2 | +0.5% | 21,600 |
| 2010/02/19 | 235.4 | 246.3 | 235.4 | 243.8 | +8.8 | +3.7% | 60,800 |
| 2010/02/18 | 232.6 | 237.5 | 232.6 | 235 | +2.5 | +1.1% | 24,000 |
| 2010/02/17 | 231.5 | 236.3 | 231.5 | 232.5 | +1.1 | +0.5% | 20,800 |
| 2010/02/16 | 231.3 | 232.5 | 231.3 | 231.4 | ±0 | ±0% | 18,400 |
| 2010/02/15 | 234.8 | 234.8 | 231.4 | 231.4 | -1.1 | -0.5% | 8,800 |
| 2010/02/12 | 232.8 | 232.9 | 230 | 232.5 | +4.4 | +1.9% | 5,600 |
| 2010/02/10 | 228.9 | 231.3 | 227 | 228.1 | +0.2 | +0.1% | 13,600 |
| 2010/02/09 | 230 | 235.1 | 227 | 227.9 | -2.1 | -0.9% | 13,600 |
| 2010/02/08 | 233.6 | 235.6 | 228.6 | 230 | -3.6 | -1.5% | 11,200 |
| 2010/02/05 | 227.4 | 233.6 | 227.3 | 233.6 | -0.2 | -0.1% | 28,800 |
| 2010/02/04 | 233.8 | 236.3 | 226.6 | 233.8 | -0.2 | -0.1% | 19,200 |
| 2010/02/03 | 231.3 | 234 | 231.3 | 234 | +0.5 | +0.2% | 14,400 |
| 2010/02/02 | 236.3 | 236.3 | 228.8 | 233.5 | +7.1 | +3.1% | 18,400 |
| 2010/02/01 | 228.8 | 230.4 | 225.8 | 226.4 | -4.2 | -1.8% | 12,000 |
| 2010/01/29 | 237.5 | 238.4 | 229.4 | 230.6 | -0.7 | -0.3% | 30,400 |
| 2010/01/28 | 230 | 237.5 | 226.3 | 231.3 | +6.2 | +2.8% | 18,400 |
| 2010/01/27 | 231.4 | 232.5 | 225.1 | 225.1 | -10.8 | -4.6% | 26,400 |
| 2010/01/26 | 238.8 | 238.8 | 231.3 | 235.9 | +0.3 | +0.1% | 32,000 |
| 2010/01/25 | 230.9 | 237.5 | 230.9 | 235.6 | +11 | +4.9% | 48,000 |
| 2010/01/22 | 220.4 | 224.8 | 220.3 | 224.6 | +4.2 | +1.9% | 43,200 |
| 2010/01/21 | 219.4 | 224.4 | 218.8 | 220.4 | -9 | -3.9% | 56,000 |
| 2010/01/20 | 242.1 | 242.1 | 227.3 | 229.4 | -17.7 | -7.2% | 80,800 |
| 2010/01/19 | 257.5 | 257.5 | 240 | 247.1 | -4.2 | -1.7% | 150,400 |
| 2010/01/18 | 217.5 | 268.1 | 213.8 | 251.3 | +32.7 | +15% | 292,800 |
| 2010/01/15 | 183.9 | 218.6 | 183.9 | 218.6 | +34.8 | +18.9% | 157,600 |
| 2010/01/14 | 182.5 | 183.8 | 181.3 | 183.8 | +1.3 | +0.7% | 12,800 |
| 2010/01/13 | 179.4 | 182.5 | 179.4 | 182.5 | +1.4 | +0.8% | 4,800 |
| 2010/01/12 | 181.3 | 181.3 | 178.3 | 181.1 | -0.2 | -0.1% | 24,000 |
| 2010/01/08 | 181.3 | 181.3 | 181.3 | 181.3 | -0.3 | -0.2% | 8,000 |
| 2010/01/07 | 182.8 | 183.5 | 178.3 | 181.6 | -0.7 | -0.4% | 60,800 |
| 2010/01/06 | 181.3 | 182.5 | 180 | 182.3 | +1.8 | +1% | 26,400 |
| 2010/01/05 | 178.4 | 180.5 | 178.3 | 180.5 | +2.5 | +1.4% | 48,000 |
| 2010/01/04 | 177.9 | 178.1 | 177.9 | 178 | +0.2 | +0.1% | 32,000 |
| 2009/12/30 | 179 | 179 | 177.8 | 177.8 | -0.1 | -0.1% | 2,400 |
| 2009/12/29 | 179.4 | 179.4 | 177.9 | 177.9 | +0.1 | +0.1% | 6,400 |
| 2009/12/28 | 175 | 179.4 | 174.4 | 177.8 | +5.3 | +3.1% | 22,400 |
| 2009/12/25 | 170.6 | 172.5 | 170 | 172.5 | +2.5 | +1.5% | 4,800 |
3601～
3650
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
