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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 1,264 | 1,268 | 1,256 | 1,257 | +4 | +0.3% | 52,700 |
| 2024/11/22 | 1,260 | 1,265 | 1,251 | 1,253 | -3 | -0.2% | 19,400 |
| 2024/11/21 | 1,257 | 1,261 | 1,242 | 1,256 | +11 | +0.9% | 33,300 |
| 2024/11/20 | 1,250 | 1,261 | 1,243 | 1,245 | +3 | +0.2% | 35,800 |
| 2024/11/19 | 1,242 | 1,246 | 1,232 | 1,242 | +12 | +1% | 31,000 |
| 2024/11/18 | 1,231 | 1,243 | 1,228 | 1,230 | -15 | -1.2% | 24,300 |
| 2024/11/15 | 1,237 | 1,245 | 1,232 | 1,245 | +7 | +0.6% | 39,400 |
| 2024/11/14 | 1,241 | 1,243 | 1,221 | 1,238 | -2 | -0.2% | 55,800 |
| 2024/11/13 | 1,231 | 1,245 | 1,230 | 1,240 | +12 | +1% | 57,500 |
| 2024/11/12 | 1,218 | 1,235 | 1,218 | 1,228 | +6 | +0.5% | 35,500 |
| 2024/11/11 | 1,209 | 1,222 | 1,209 | 1,222 | +13 | +1.1% | 21,100 |
| 2024/11/08 | 1,212 | 1,218 | 1,204 | 1,209 | ±0 | ±0% | 23,600 |
| 2024/11/07 | 1,195 | 1,211 | 1,195 | 1,209 | +10 | +0.8% | 31,900 |
| 2024/11/06 | 1,195 | 1,208 | 1,195 | 1,199 | +4 | +0.3% | 24,200 |
| 2024/11/05 | 1,198 | 1,198 | 1,189 | 1,195 | +6 | +0.5% | 8,700 |
| 2024/11/01 | 1,193 | 1,197 | 1,186 | 1,189 | -7 | -0.6% | 16,100 |
| 2024/10/31 | 1,195 | 1,198 | 1,181 | 1,196 | +13 | +1.1% | 23,900 |
| 2024/10/30 | 1,197 | 1,197 | 1,183 | 1,183 | -13 | -1.1% | 47,400 |
| 2024/10/29 | 1,182 | 1,197 | 1,182 | 1,196 | +8 | +0.7% | 15,100 |
| 2024/10/28 | 1,156 | 1,188 | 1,156 | 1,188 | +28 | +2.4% | 20,300 |
| 2024/10/25 | 1,180 | 1,181 | 1,152 | 1,160 | -20 | -1.7% | 36,600 |
| 2024/10/24 | 1,187 | 1,187 | 1,176 | 1,180 | -10 | -0.8% | 27,100 |
| 2024/10/23 | 1,190 | 1,198 | 1,188 | 1,190 | -9 | -0.8% | 33,300 |
| 2024/10/22 | 1,219 | 1,219 | 1,197 | 1,199 | -18 | -1.5% | 22,600 |
| 2024/10/21 | 1,215 | 1,217 | 1,210 | 1,217 | +9 | +0.7% | 13,400 |
| 2024/10/18 | 1,212 | 1,215 | 1,203 | 1,208 | +2 | +0.2% | 9,900 |
| 2024/10/17 | 1,214 | 1,214 | 1,202 | 1,206 | -8 | -0.7% | 15,700 |
| 2024/10/16 | 1,210 | 1,222 | 1,205 | 1,214 | +3 | +0.2% | 19,700 |
| 2024/10/15 | 1,215 | 1,216 | 1,206 | 1,211 | +1 | +0.1% | 17,600 |
| 2024/10/11 | 1,206 | 1,213 | 1,206 | 1,210 | -3 | -0.2% | 11,800 |
| 2024/10/10 | 1,205 | 1,213 | 1,205 | 1,213 | +6 | +0.5% | 7,600 |
| 2024/10/09 | 1,209 | 1,217 | 1,206 | 1,207 | +2 | +0.2% | 10,100 |
| 2024/10/08 | 1,206 | 1,216 | 1,204 | 1,205 | -13 | -1.1% | 25,300 |
| 2024/10/07 | 1,213 | 1,222 | 1,208 | 1,218 | +8 | +0.7% | 29,100 |
| 2024/10/04 | 1,206 | 1,211 | 1,201 | 1,210 | +2 | +0.2% | 23,500 |
| 2024/10/03 | 1,215 | 1,220 | 1,207 | 1,208 | -1 | -0.1% | 30,300 |
| 2024/10/02 | 1,201 | 1,211 | 1,198 | 1,209 | +8 | +0.7% | 22,200 |
| 2024/10/01 | 1,199 | 1,217 | 1,192 | 1,201 | +32 | +2.7% | 33,500 |
| 2024/09/30 | 1,170 | 1,184 | 1,164 | 1,169 | -20 | -1.7% | 35,100 |
| 2024/09/27 | 1,186 | 1,205 | 1,172 | 1,189 | +5 | +0.4% | 46,100 |
| 2024/09/26 | 1,178 | 1,184 | 1,168 | 1,184 | +12 | +1% | 24,200 |
| 2024/09/25 | 1,158 | 1,172 | 1,148 | 1,172 | +18 | +1.6% | 20,500 |
| 2024/09/24 | 1,156 | 1,156 | 1,143 | 1,154 | +3 | +0.3% | 32,200 |
| 2024/09/20 | 1,160 | 1,160 | 1,143 | 1,151 | +6 | +0.5% | 22,900 |
| 2024/09/19 | 1,160 | 1,160 | 1,141 | 1,145 | -1 | -0.1% | 23,100 |
| 2024/09/18 | 1,152 | 1,152 | 1,136 | 1,146 | +10 | +0.9% | 14,300 |
| 2024/09/17 | 1,150 | 1,150 | 1,122 | 1,136 | -1 | -0.1% | 17,600 |
| 2024/09/13 | 1,138 | 1,145 | 1,130 | 1,137 | +5 | +0.4% | 13,500 |
| 2024/09/12 | 1,140 | 1,144 | 1,122 | 1,132 | +22 | +2% | 17,600 |
| 2024/09/11 | 1,142 | 1,142 | 1,103 | 1,110 | -31 | -2.7% | 26,800 |
1～
50
件表示中 / 6700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 | 125,700円 | -1.1% | +29.7% | 3.98% | 13.54倍 | 0.89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 |
| ＫＶＫ | 175,400円 | +2.4% | -2.3% | 3.99% | 7.39倍 | 0.51倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 豊和工 | 111,400円 | +21.8% | +69.5% | 1.80% | 19.76倍 | 0.76倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| 東洋機械 | 63,700円 | -2.9% | - | 5.49% | - | 0.73倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| フロイント | 70,400円 | +2.6% | -14.4% | 3.55% | 15.47倍 | 0.82倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
