日本エアーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,040 | 1,047 | 1,032 | 1,042 | -1 | -0.1% | 13,100 |
| 2025/04/18 | 1,034 | 1,048 | 1,033 | 1,043 | +17 | +1.7% | 19,200 |
| 2025/04/17 | 1,010 | 1,029 | 1,010 | 1,026 | +7 | +0.7% | 10,000 |
| 2025/04/16 | 1,019 | 1,034 | 1,019 | 1,019 | ±0 | ±0% | 11,900 |
| 2025/04/15 | 1,024 | 1,032 | 1,016 | 1,019 | -4 | -0.4% | 16,800 |
| 2025/04/14 | 1,040 | 1,041 | 1,021 | 1,023 | -7 | -0.7% | 22,000 |
| 2025/04/11 | 1,002 | 1,030 | 986 | 1,030 | +10 | +1% | 19,800 |
| 2025/04/10 | 1,021 | 1,029 | 1,003 | 1,020 | +52 | +5.4% | 35,000 |
| 2025/04/09 | 981 | 987 | 955 | 968 | -26 | -2.6% | 49,700 |
| 2025/04/08 | 976 | 1,009 | 969 | 994 | +69 | +7.5% | 52,500 |
| 2025/04/07 | 929 | 955 | 921 | 925 | -82 | -8.1% | 84,700 |
| 2025/04/04 | 1,030 | 1,032 | 997 | 1,007 | -35 | -3.4% | 96,700 |
| 2025/04/03 | 1,049 | 1,049 | 1,032 | 1,042 | -17 | -1.6% | 50,000 |
| 2025/04/02 | 1,073 | 1,073 | 1,055 | 1,059 | -9 | -0.8% | 33,300 |
| 2025/04/01 | 1,065 | 1,075 | 1,065 | 1,068 | +7 | +0.7% | 25,600 |
| 2025/03/31 | 1,090 | 1,090 | 1,061 | 1,061 | -30 | -2.7% | 38,900 |
| 2025/03/28 | 1,088 | 1,100 | 1,088 | 1,091 | -2 | -0.2% | 22,700 |
| 2025/03/27 | 1,085 | 1,093 | 1,081 | 1,093 | +3 | +0.3% | 26,700 |
| 2025/03/26 | 1,090 | 1,091 | 1,081 | 1,090 | +2 | +0.2% | 28,400 |
| 2025/03/25 | 1,087 | 1,088 | 1,081 | 1,088 | +3 | +0.3% | 14,600 |
| 2025/03/24 | 1,090 | 1,091 | 1,081 | 1,085 | -2 | -0.2% | 18,100 |
| 2025/03/21 | 1,084 | 1,091 | 1,084 | 1,087 | +1 | +0.1% | 17,800 |
| 2025/03/19 | 1,085 | 1,089 | 1,082 | 1,086 | +3 | +0.3% | 16,400 |
| 2025/03/18 | 1,086 | 1,093 | 1,082 | 1,083 | -2 | -0.2% | 29,500 |
| 2025/03/17 | 1,082 | 1,087 | 1,080 | 1,085 | +10 | +0.9% | 32,200 |
| 2025/03/14 | 1,073 | 1,080 | 1,072 | 1,075 | +2 | +0.2% | 31,900 |
| 2025/03/13 | 1,072 | 1,073 | 1,067 | 1,073 | +1 | +0.1% | 12,800 |
| 2025/03/12 | 1,069 | 1,073 | 1,065 | 1,072 | +3 | +0.3% | 23,700 |
| 2025/03/11 | 1,075 | 1,075 | 1,062 | 1,069 | -13 | -1.2% | 19,100 |
| 2025/03/10 | 1,080 | 1,085 | 1,078 | 1,082 | +5 | +0.5% | 15,100 |
| 2025/03/07 | 1,080 | 1,083 | 1,070 | 1,077 | -3 | -0.3% | 15,600 |
| 2025/03/06 | 1,080 | 1,084 | 1,074 | 1,080 | +9 | +0.8% | 37,800 |
| 2025/03/05 | 1,066 | 1,078 | 1,066 | 1,071 | +6 | +0.6% | 33,300 |
| 2025/03/04 | 1,077 | 1,077 | 1,063 | 1,065 | -10 | -0.9% | 14,000 |
| 2025/03/03 | 1,076 | 1,078 | 1,068 | 1,075 | +8 | +0.7% | 23,300 |
| 2025/02/28 | 1,080 | 1,080 | 1,060 | 1,067 | -11 | -1% | 32,300 |
| 2025/02/27 | 1,069 | 1,081 | 1,069 | 1,078 | +7 | +0.7% | 12,000 |
| 2025/02/26 | 1,071 | 1,075 | 1,065 | 1,071 | ±0 | ±0% | 12,600 |
| 2025/02/25 | 1,060 | 1,074 | 1,060 | 1,071 | +5 | +0.5% | 18,800 |
| 2025/02/21 | 1,070 | 1,075 | 1,060 | 1,066 | -4 | -0.4% | 31,500 |
| 2025/02/20 | 1,070 | 1,072 | 1,064 | 1,070 | -2 | -0.2% | 23,200 |
| 2025/02/19 | 1,074 | 1,078 | 1,069 | 1,072 | +3 | +0.3% | 23,900 |
| 2025/02/18 | 1,076 | 1,079 | 1,068 | 1,069 | -10 | -0.9% | 27,900 |
| 2025/02/17 | 1,071 | 1,093 | 1,070 | 1,079 | -20 | -1.8% | 41,400 |
| 2025/02/14 | 1,108 | 1,111 | 1,095 | 1,099 | -3 | -0.3% | 36,900 |
| 2025/02/13 | 1,102 | 1,102 | 1,095 | 1,102 | +7 | +0.6% | 21,000 |
| 2025/02/12 | 1,100 | 1,101 | 1,091 | 1,095 | +4 | +0.4% | 15,500 |
| 2025/02/10 | 1,095 | 1,099 | 1,090 | 1,091 | +11 | +1% | 36,100 |
| 2025/02/07 | 1,084 | 1,089 | 1,080 | 1,080 | -5 | -0.5% | 12,300 |
| 2025/02/06 | 1,069 | 1,086 | 1,069 | 1,085 | +16 | +1.5% | 20,200 |
1～
50
件表示中 / 6797件
類似銘柄と比較する
現在ご覧いただいている「エアーテック」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 |
|---|---|---|---|---|---|---|---|---|
| エアーテック | 104,800円 | -0.1% | -11.7% | 4.77% | 10.89倍 | 0.73倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| 小田原 | 180,000円 | +32.8% | +88.6% | 3.89% | 6.04倍 | 0.62倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| ＪＵＫＩ | 37,500円 | +10.3% | - | 2.67% | 11.15倍 | 0.36倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| 油研工 | 229,700円 | +10.1% | +9.2% | 5.66% | 8.71倍 | 0.38倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| パンチ | 37,300円 | +6.4% | +5.6% | 5.22% | 12.83倍 | 0.51倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
市場注目の銘柄
チャート関連のコラム
