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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,204 | 1,214 | 1,201 | 1,213 | +14 | +1.2% | 44,100 |
| 2024/05/09 | 1,195 | 1,204 | 1,195 | 1,199 | +4 | +0.3% | 10,800 |
| 2024/05/08 | 1,197 | 1,204 | 1,195 | 1,195 | +1 | +0.1% | 20,500 |
| 2024/05/07 | 1,185 | 1,196 | 1,185 | 1,194 | +9 | +0.8% | 17,100 |
| 2024/05/02 | 1,186 | 1,192 | 1,185 | 1,185 | -2 | -0.2% | 15,100 |
| 2024/05/01 | 1,194 | 1,196 | 1,186 | 1,187 | -3 | -0.3% | 11,600 |
| 2024/04/30 | 1,176 | 1,192 | 1,176 | 1,190 | +14 | +1.2% | 27,500 |
| 2024/04/26 | 1,182 | 1,184 | 1,171 | 1,176 | -1 | -0.1% | 24,900 |
| 2024/04/25 | 1,175 | 1,181 | 1,172 | 1,177 | +3 | +0.3% | 15,300 |
| 2024/04/24 | 1,167 | 1,178 | 1,167 | 1,174 | +11 | +0.9% | 21,100 |
| 2024/04/23 | 1,167 | 1,168 | 1,157 | 1,163 | -2 | -0.2% | 20,500 |
| 2024/04/22 | 1,172 | 1,175 | 1,165 | 1,165 | +5 | +0.4% | 18,900 |
| 2024/04/19 | 1,177 | 1,177 | 1,152 | 1,160 | -18 | -1.5% | 47,000 |
| 2024/04/18 | 1,165 | 1,182 | 1,165 | 1,178 | +13 | +1.1% | 16,300 |
| 2024/04/17 | 1,181 | 1,183 | 1,161 | 1,165 | -18 | -1.5% | 46,600 |
| 2024/04/16 | 1,198 | 1,198 | 1,183 | 1,183 | -20 | -1.7% | 43,000 |
| 2024/04/15 | 1,200 | 1,210 | 1,197 | 1,203 | -9 | -0.7% | 22,600 |
| 2024/04/12 | 1,219 | 1,219 | 1,209 | 1,212 | -1 | -0.1% | 19,000 |
| 2024/04/11 | 1,206 | 1,214 | 1,199 | 1,213 | -1 | -0.1% | 23,100 |
| 2024/04/10 | 1,210 | 1,221 | 1,208 | 1,214 | +7 | +0.6% | 40,300 |
| 2024/04/09 | 1,201 | 1,209 | 1,201 | 1,207 | +5 | +0.4% | 33,400 |
| 2024/04/08 | 1,200 | 1,207 | 1,198 | 1,202 | +6 | +0.5% | 23,200 |
| 2024/04/05 | 1,198 | 1,202 | 1,189 | 1,196 | -5 | -0.4% | 36,900 |
| 2024/04/04 | 1,202 | 1,209 | 1,195 | 1,201 | +1 | +0.1% | 48,300 |
| 2024/04/03 | 1,186 | 1,206 | 1,186 | 1,200 | +10 | +0.8% | 28,800 |
| 2024/04/02 | 1,199 | 1,202 | 1,187 | 1,190 | -9 | -0.8% | 48,100 |
| 2024/04/01 | 1,200 | 1,215 | 1,199 | 1,199 | +2 | +0.2% | 50,000 |
| 2024/03/29 | 1,179 | 1,198 | 1,179 | 1,197 | +18 | +1.5% | 37,300 |
| 2024/03/28 | 1,189 | 1,193 | 1,177 | 1,179 | -13 | -1.1% | 42,300 |
| 2024/03/27 | 1,188 | 1,194 | 1,184 | 1,192 | +11 | +0.9% | 69,600 |
| 2024/03/26 | 1,175 | 1,186 | 1,172 | 1,181 | +6 | +0.5% | 27,800 |
| 2024/03/25 | 1,185 | 1,188 | 1,175 | 1,175 | -7 | -0.6% | 38,700 |
| 2024/03/22 | 1,176 | 1,183 | 1,169 | 1,182 | +9 | +0.8% | 31,100 |
| 2024/03/21 | 1,187 | 1,187 | 1,171 | 1,173 | -1 | -0.1% | 41,800 |
| 2024/03/19 | 1,166 | 1,175 | 1,163 | 1,174 | +8 | +0.7% | 35,500 |
| 2024/03/18 | 1,160 | 1,166 | 1,157 | 1,166 | +10 | +0.9% | 28,600 |
| 2024/03/15 | 1,152 | 1,160 | 1,152 | 1,156 | +4 | +0.3% | 16,800 |
| 2024/03/14 | 1,148 | 1,157 | 1,142 | 1,152 | +4 | +0.3% | 22,300 |
| 2024/03/13 | 1,153 | 1,158 | 1,140 | 1,148 | -5 | -0.4% | 31,600 |
| 2024/03/12 | 1,150 | 1,154 | 1,134 | 1,153 | +4 | +0.3% | 54,500 |
| 2024/03/11 | 1,176 | 1,178 | 1,145 | 1,149 | -44 | -3.7% | 129,300 |
| 2024/03/08 | 1,173 | 1,195 | 1,173 | 1,193 | +26 | +2.2% | 64,600 |
| 2024/03/07 | 1,185 | 1,189 | 1,167 | 1,167 | -15 | -1.3% | 59,500 |
| 2024/03/06 | 1,159 | 1,183 | 1,155 | 1,182 | +20 | +1.7% | 57,300 |
| 2024/03/05 | 1,150 | 1,194 | 1,150 | 1,162 | +11 | +1% | 195,700 |
| 2024/03/04 | 1,169 | 1,169 | 1,151 | 1,151 | -11 | -0.9% | 54,100 |
| 2024/03/01 | 1,168 | 1,173 | 1,162 | 1,162 | -5 | -0.4% | 47,000 |
| 2024/02/29 | 1,165 | 1,168 | 1,156 | 1,167 | +5 | +0.4% | 35,400 |
| 2024/02/28 | 1,160 | 1,171 | 1,157 | 1,162 | +1 | +0.1% | 42,900 |
| 2024/02/27 | 1,168 | 1,174 | 1,161 | 1,161 | -8 | -0.7% | 42,300 |
1～
50
件表示中 / 6565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 | 121,300円 | -1.1% | +8.9% | 4.12% | 15.74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 |
| ＰＥＧＡＳＵＳ | 52,300円 | -30.7% | -90.8% | 0.96% | - | 0.42倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用金型部品も |
| マミヤＯＰ | 127,600円 | -16.0% | -50.8% | 3.92% | 7.05倍 | 0.62倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 丸山製 | 248,300円 | +1.4% | +15.9% | 3.42% | 7.42倍 | 0.54倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| ヨシタケ | 89,200円 | +11.8% | +13.6% | 3.03% | 10.31倍 | 0.76倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
市場注目の銘柄
チャート関連のコラム
