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 |
|---|---|---|---|---|---|---|---|
| 2026/02/10 | 1,330 | 1,360 | 1,330 | 1,349 | +26 | +2% | 134,800 |
| 2026/02/09 | 1,338 | 1,348 | 1,319 | 1,323 | +2 | +0.2% | 203,400 |
| 2026/02/06 | 1,298 | 1,322 | 1,282 | 1,321 | +21 | +1.6% | 122,700 |
| 2026/02/05 | 1,280 | 1,313 | 1,278 | 1,300 | +38 | +3% | 239,500 |
| 2026/02/04 | 1,239 | 1,268 | 1,237 | 1,262 | +24 | +1.9% | 92,300 |
| 2026/02/03 | 1,230 | 1,241 | 1,225 | 1,238 | +15 | +1.2% | 36,000 |
| 2026/02/02 | 1,238 | 1,251 | 1,223 | 1,223 | -9 | -0.7% | 66,100 |
| 2026/01/30 | 1,222 | 1,233 | 1,216 | 1,232 | +13 | +1.1% | 70,100 |
| 2026/01/29 | 1,209 | 1,221 | 1,199 | 1,219 | +17 | +1.4% | 56,500 |
| 2026/01/28 | 1,216 | 1,216 | 1,193 | 1,202 | -11 | -0.9% | 61,500 |
| 2026/01/27 | 1,205 | 1,214 | 1,197 | 1,213 | +12 | +1% | 49,000 |
| 2026/01/26 | 1,224 | 1,224 | 1,201 | 1,201 | -30 | -2.4% | 56,000 |
| 2026/01/23 | 1,231 | 1,239 | 1,227 | 1,231 | +1 | +0.1% | 44,400 |
| 2026/01/22 | 1,214 | 1,230 | 1,212 | 1,230 | +22 | +1.8% | 66,900 |
| 2026/01/21 | 1,207 | 1,214 | 1,201 | 1,208 | -7 | -0.6% | 86,600 |
| 2026/01/20 | 1,224 | 1,226 | 1,211 | 1,215 | -8 | -0.7% | 36,300 |
| 2026/01/19 | 1,231 | 1,231 | 1,208 | 1,223 | -9 | -0.7% | 115,900 |
| 2026/01/16 | 1,228 | 1,234 | 1,218 | 1,232 | +4 | +0.3% | 126,600 |
| 2026/01/15 | 1,221 | 1,230 | 1,220 | 1,228 | +7 | +0.6% | 66,700 |
| 2026/01/14 | 1,215 | 1,225 | 1,211 | 1,221 | +7 | +0.6% | 79,300 |
| 2026/01/13 | 1,230 | 1,231 | 1,211 | 1,214 | -5 | -0.4% | 178,000 |
| 2026/01/09 | 1,217 | 1,229 | 1,216 | 1,219 | +2 | +0.2% | 59,900 |
| 2026/01/08 | 1,218 | 1,222 | 1,211 | 1,217 | +6 | +0.5% | 92,300 |
| 2026/01/07 | 1,195 | 1,255 | 1,187 | 1,211 | +16 | +1.3% | 255,800 |
| 2026/01/06 | 1,178 | 1,202 | 1,178 | 1,195 | +17 | +1.4% | 117,600 |
| 2026/01/05 | 1,165 | 1,181 | 1,163 | 1,178 | +19 | +1.6% | 151,900 |
| 2025/12/30 | 1,174 | 1,177 | 1,159 | 1,159 | -15 | -1.3% | 79,100 |
| 2025/12/29 | 1,152 | 1,175 | 1,151 | 1,174 | -33 | -2.7% | 190,200 |
| 2025/12/26 | 1,213 | 1,215 | 1,206 | 1,207 | -6 | -0.5% | 219,500 |
| 2025/12/25 | 1,208 | 1,217 | 1,206 | 1,213 | +7 | +0.6% | 87,100 |
| 2025/12/24 | 1,209 | 1,213 | 1,206 | 1,206 | -3 | -0.2% | 84,200 |
| 2025/12/23 | 1,208 | 1,211 | 1,206 | 1,209 | +2 | +0.2% | 78,400 |
| 2025/12/22 | 1,219 | 1,223 | 1,204 | 1,207 | -1 | -0.1% | 119,400 |
| 2025/12/19 | 1,204 | 1,211 | 1,203 | 1,208 | +1 | +0.1% | 62,500 |
| 2025/12/18 | 1,198 | 1,209 | 1,191 | 1,207 | +9 | +0.8% | 53,600 |
| 2025/12/17 | 1,200 | 1,207 | 1,195 | 1,198 | +1 | +0.1% | 78,100 |
| 2025/12/16 | 1,213 | 1,213 | 1,197 | 1,197 | -17 | -1.4% | 110,200 |
| 2025/12/15 | 1,222 | 1,222 | 1,212 | 1,214 | ±0 | ±0% | 52,600 |
| 2025/12/12 | 1,209 | 1,221 | 1,209 | 1,214 | +7 | +0.6% | 47,200 |
| 2025/12/11 | 1,219 | 1,221 | 1,205 | 1,207 | -13 | -1.1% | 68,400 |
| 2025/12/10 | 1,222 | 1,231 | 1,217 | 1,220 | -2 | -0.2% | 36,000 |
| 2025/12/09 | 1,239 | 1,239 | 1,219 | 1,222 | -17 | -1.4% | 50,700 |
| 2025/12/08 | 1,232 | 1,242 | 1,222 | 1,239 | +7 | +0.6% | 38,800 |
| 2025/12/05 | 1,251 | 1,251 | 1,232 | 1,232 | -20 | -1.6% | 71,900 |
| 2025/12/04 | 1,254 | 1,256 | 1,250 | 1,252 | -4 | -0.3% | 51,500 |
| 2025/12/03 | 1,281 | 1,285 | 1,256 | 1,256 | -25 | -2% | 65,100 |
| 2025/12/02 | 1,284 | 1,289 | 1,270 | 1,281 | -1 | -0.1% | 66,000 |
| 2025/12/01 | 1,298 | 1,299 | 1,280 | 1,282 | -12 | -0.9% | 44,500 |
| 2025/11/28 | 1,285 | 1,296 | 1,282 | 1,294 | +16 | +1.3% | 48,800 |
| 2025/11/27 | 1,276 | 1,284 | 1,269 | 1,278 | +1 | +0.1% | 40,800 |
1～
50
件表示中 / 6994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 | 134,900円 | -0.1% | -5.2% | 4.08% | 12.91倍 | 0.92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 |
| サノヤスＨＤ | 41,900円 | +8.0% | -25.4% | 1.19% | 20.07倍 | 1.41倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| ＴＯＹＯイノベ | 68,700円 | +11.0% | - | 5.09% | - | 0.84倍 |
|
小型射出成形機や電動ダイカストマシンに強み。日精樹脂工業と共同持株会社設立し経営統合 |
| ヒーハイスト | 222,000円 | -28.6% | - | 0.00% | - | 5.35倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
| 石川製 | 211,300円 | +17.3% | +37.8% | 0.71% | 29.96倍 | 2.44倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
