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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,105 | 1,115 | 1,094 | 1,115 | +10 | +0.9% | 30,800 |
| 2023/01/24 | 1,067 | 1,108 | 1,066 | 1,105 | +38 | +3.6% | 85,800 |
| 2023/01/23 | 1,065 | 1,070 | 1,061 | 1,067 | +6 | +0.6% | 31,700 |
| 2023/01/20 | 1,062 | 1,062 | 1,054 | 1,061 | +4 | +0.4% | 39,000 |
| 2023/01/19 | 1,064 | 1,069 | 1,057 | 1,057 | -3 | -0.3% | 45,300 |
| 2023/01/18 | 1,059 | 1,063 | 1,049 | 1,060 | +4 | +0.4% | 37,700 |
| 2023/01/17 | 1,042 | 1,062 | 1,041 | 1,056 | +21 | +2% | 96,500 |
| 2023/01/16 | 1,031 | 1,043 | 1,031 | 1,035 | -5 | -0.5% | 27,400 |
| 2023/01/13 | 1,047 | 1,058 | 1,040 | 1,040 | -12 | -1.1% | 55,400 |
| 2023/01/12 | 1,055 | 1,060 | 1,048 | 1,052 | -5 | -0.5% | 30,600 |
| 2023/01/11 | 1,053 | 1,068 | 1,053 | 1,057 | +16 | +1.5% | 51,200 |
| 2023/01/10 | 1,015 | 1,041 | 1,011 | 1,041 | +26 | +2.6% | 84,400 |
| 2023/01/06 | 1,010 | 1,025 | 1,007 | 1,015 | +5 | +0.5% | 63,900 |
| 2023/01/05 | 1,018 | 1,028 | 1,007 | 1,010 | -6 | -0.6% | 61,500 |
| 2023/01/04 | 1,052 | 1,056 | 1,016 | 1,016 | -49 | -4.6% | 114,800 |
| 2022/12/30 | 1,099 | 1,099 | 1,065 | 1,065 | -34 | -3.1% | 112,100 |
| 2022/12/29 | 1,113 | 1,115 | 1,060 | 1,099 | -74 | -6.3% | 206,400 |
| 2022/12/28 | 1,174 | 1,174 | 1,160 | 1,173 | -5 | -0.4% | 165,100 |
| 2022/12/27 | 1,185 | 1,185 | 1,166 | 1,178 | -3 | -0.3% | 122,100 |
| 2022/12/26 | 1,188 | 1,188 | 1,160 | 1,181 | -4 | -0.3% | 110,900 |
| 2022/12/23 | 1,200 | 1,208 | 1,170 | 1,185 | -35 | -2.9% | 161,100 |
| 2022/12/22 | 1,201 | 1,220 | 1,183 | 1,220 | +26 | +2.2% | 133,800 |
| 2022/12/21 | 1,197 | 1,211 | 1,185 | 1,194 | +1 | +0.1% | 86,800 |
| 2022/12/20 | 1,235 | 1,243 | 1,189 | 1,193 | -42 | -3.4% | 200,700 |
| 2022/12/19 | 1,245 | 1,257 | 1,232 | 1,235 | -17 | -1.4% | 148,900 |
| 2022/12/16 | 1,252 | 1,267 | 1,245 | 1,252 | -11 | -0.9% | 96,000 |
| 2022/12/15 | 1,242 | 1,268 | 1,235 | 1,263 | +18 | +1.4% | 126,500 |
| 2022/12/14 | 1,236 | 1,248 | 1,233 | 1,245 | +12 | +1% | 73,100 |
| 2022/12/13 | 1,229 | 1,243 | 1,224 | 1,233 | +11 | +0.9% | 118,700 |
| 2022/12/12 | 1,208 | 1,227 | 1,203 | 1,222 | +18 | +1.5% | 88,900 |
| 2022/12/09 | 1,187 | 1,209 | 1,187 | 1,204 | +14 | +1.2% | 55,400 |
| 2022/12/08 | 1,191 | 1,191 | 1,173 | 1,190 | -8 | -0.7% | 57,400 |
| 2022/12/07 | 1,178 | 1,198 | 1,175 | 1,198 | +17 | +1.4% | 61,200 |
| 2022/12/06 | 1,173 | 1,181 | 1,171 | 1,181 | +9 | +0.8% | 28,400 |
| 2022/12/05 | 1,167 | 1,174 | 1,159 | 1,172 | +13 | +1.1% | 28,400 |
| 2022/12/02 | 1,164 | 1,164 | 1,153 | 1,159 | -6 | -0.5% | 33,900 |
| 2022/12/01 | 1,168 | 1,178 | 1,165 | 1,165 | -7 | -0.6% | 43,700 |
| 2022/11/30 | 1,173 | 1,182 | 1,168 | 1,172 | -1 | -0.1% | 35,100 |
| 2022/11/29 | 1,169 | 1,178 | 1,164 | 1,173 | -4 | -0.3% | 28,300 |
| 2022/11/28 | 1,179 | 1,180 | 1,169 | 1,177 | +4 | +0.3% | 39,900 |
| 2022/11/25 | 1,190 | 1,190 | 1,171 | 1,173 | -10 | -0.8% | 48,500 |
| 2022/11/24 | 1,179 | 1,185 | 1,171 | 1,183 | +11 | +0.9% | 32,800 |
| 2022/11/22 | 1,159 | 1,172 | 1,159 | 1,172 | +13 | +1.1% | 33,700 |
| 2022/11/21 | 1,150 | 1,159 | 1,145 | 1,159 | +11 | +1% | 33,100 |
| 2022/11/18 | 1,149 | 1,149 | 1,141 | 1,148 | +5 | +0.4% | 28,300 |
| 2022/11/17 | 1,141 | 1,144 | 1,131 | 1,143 | +2 | +0.2% | 20,300 |
| 2022/11/16 | 1,138 | 1,145 | 1,127 | 1,141 | +3 | +0.3% | 26,600 |
| 2022/11/15 | 1,130 | 1,142 | 1,128 | 1,138 | +13 | +1.2% | 36,900 |
| 2022/11/14 | 1,138 | 1,143 | 1,125 | 1,125 | -6 | -0.5% | 40,700 |
| 2022/11/11 | 1,117 | 1,131 | 1,101 | 1,131 | +29 | +2.6% | 98,500 |
451～
500
件表示中 / 6699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 | 125,300円 | -1.1% | +29.7% | 3.99% | 13.49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 |
| 東洋機械 | 64,200円 | -2.9% | - | 5.45% | - | 0.74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 |
| タクミナ | 171,200円 | +4.4% | +0.2% | 2.92% | 10.35倍 | 1.19倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| フロイント | 70,000円 | +2.6% | -14.4% | 3.57% | 15.38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 |
| ＪＵＫＩ | 40,600円 | -0.8% | - | 0.00% | - | 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 |
市場注目の銘柄
チャート関連のコラム
