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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,065 | 1,073 | 1,051 | 1,072 | +2 | +0.2% | 28,400 |
| 2022/08/22 | 1,070 | 1,070 | 1,058 | 1,070 | -1 | -0.1% | 13,300 |
| 2022/08/19 | 1,073 | 1,076 | 1,064 | 1,071 | ±0 | ±0% | 25,500 |
| 2022/08/18 | 1,050 | 1,076 | 1,050 | 1,071 | +6 | +0.6% | 42,100 |
| 2022/08/17 | 1,059 | 1,070 | 1,055 | 1,065 | +9 | +0.9% | 35,400 |
| 2022/08/16 | 1,021 | 1,056 | 1,021 | 1,056 | +41 | +4% | 77,600 |
| 2022/08/15 | 1,029 | 1,041 | 1,000 | 1,015 | -64 | -5.9% | 158,100 |
| 2022/08/12 | 1,065 | 1,079 | 1,064 | 1,079 | +24 | +2.3% | 79,300 |
| 2022/08/10 | 1,051 | 1,061 | 1,050 | 1,055 | -5 | -0.5% | 26,000 |
| 2022/08/09 | 1,048 | 1,060 | 1,048 | 1,060 | +4 | +0.4% | 22,100 |
| 2022/08/08 | 1,045 | 1,058 | 1,044 | 1,056 | +3 | +0.3% | 30,800 |
| 2022/08/05 | 1,040 | 1,053 | 1,040 | 1,053 | +13 | +1.3% | 31,900 |
| 2022/08/04 | 1,031 | 1,047 | 1,030 | 1,040 | +9 | +0.9% | 21,300 |
| 2022/08/03 | 1,038 | 1,042 | 1,031 | 1,031 | -11 | -1.1% | 26,400 |
| 2022/08/02 | 1,055 | 1,055 | 1,039 | 1,042 | -18 | -1.7% | 23,700 |
| 2022/08/01 | 1,052 | 1,060 | 1,045 | 1,060 | +8 | +0.8% | 25,200 |
| 2022/07/29 | 1,058 | 1,059 | 1,047 | 1,052 | +5 | +0.5% | 30,700 |
| 2022/07/28 | 1,054 | 1,059 | 1,038 | 1,047 | -4 | -0.4% | 83,100 |
| 2022/07/27 | 1,053 | 1,053 | 1,040 | 1,051 | ±0 | ±0% | 26,000 |
| 2022/07/26 | 1,048 | 1,057 | 1,045 | 1,051 | -2 | -0.2% | 31,000 |
| 2022/07/25 | 1,050 | 1,053 | 1,044 | 1,053 | +8 | +0.8% | 12,300 |
| 2022/07/22 | 1,046 | 1,055 | 1,045 | 1,045 | -7 | -0.7% | 30,700 |
| 2022/07/21 | 1,037 | 1,055 | 1,036 | 1,052 | +15 | +1.4% | 31,500 |
| 2022/07/20 | 1,024 | 1,037 | 1,022 | 1,037 | +21 | +2.1% | 39,600 |
| 2022/07/19 | 1,008 | 1,023 | 1,008 | 1,016 | +10 | +1% | 24,300 |
| 2022/07/15 | 1,006 | 1,012 | 1,000 | 1,006 | ±0 | ±0% | 28,200 |
| 2022/07/14 | 1,003 | 1,006 | 999 | 1,006 | -9 | -0.9% | 32,600 |
| 2022/07/13 | 1,007 | 1,016 | 1,004 | 1,015 | +9 | +0.9% | 28,300 |
| 2022/07/12 | 1,016 | 1,016 | 1,002 | 1,006 | -21 | -2% | 30,600 |
| 2022/07/11 | 1,030 | 1,031 | 1,014 | 1,027 | +15 | +1.5% | 34,400 |
| 2022/07/08 | 1,012 | 1,029 | 1,012 | 1,012 | -8 | -0.8% | 44,100 |
| 2022/07/07 | 1,012 | 1,027 | 1,006 | 1,020 | +13 | +1.3% | 47,400 |
| 2022/07/06 | 1,002 | 1,012 | 1,002 | 1,007 | -4 | -0.4% | 14,500 |
| 2022/07/05 | 1,018 | 1,027 | 1,011 | 1,011 | -9 | -0.9% | 25,300 |
| 2022/07/04 | 1,002 | 1,020 | 997 | 1,020 | +25 | +2.5% | 37,100 |
| 2022/07/01 | 1,008 | 1,008 | 988 | 995 | -2 | -0.2% | 31,700 |
| 2022/06/30 | 1,009 | 1,013 | 997 | 997 | -25 | -2.4% | 36,500 |
| 2022/06/29 | 1,008 | 1,022 | 1,008 | 1,022 | -13 | -1.3% | 41,700 |
| 2022/06/28 | 1,019 | 1,039 | 1,017 | 1,035 | +16 | +1.6% | 34,500 |
| 2022/06/27 | 1,006 | 1,022 | 1,006 | 1,019 | +19 | +1.9% | 35,500 |
| 2022/06/24 | 999 | 1,005 | 998 | 1,000 | -4 | -0.4% | 18,500 |
| 2022/06/23 | 1,000 | 1,013 | 996 | 1,004 | -3 | -0.3% | 26,500 |
| 2022/06/22 | 1,004 | 1,014 | 998 | 1,007 | +13 | +1.3% | 29,200 |
| 2022/06/21 | 978 | 996 | 978 | 994 | +20 | +2.1% | 48,000 |
| 2022/06/20 | 984 | 990 | 966 | 974 | -10 | -1% | 58,500 |
| 2022/06/17 | 981 | 988 | 966 | 984 | -11 | -1.1% | 69,000 |
| 2022/06/16 | 1,010 | 1,018 | 995 | 995 | -10 | -1% | 70,700 |
| 2022/06/15 | 1,019 | 1,021 | 1,005 | 1,005 | -19 | -1.9% | 45,500 |
| 2022/06/14 | 1,030 | 1,030 | 1,016 | 1,024 | -7 | -0.7% | 44,100 |
| 2022/06/13 | 1,034 | 1,056 | 1,024 | 1,031 | -10 | -1% | 46,200 |
701～
750
件表示中 / 6846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 | 107,600円 | -0.1% | -11.7% | 4.65% | 11.21倍 | 0.76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 |
| ヤマダ | 490,500円 | +1.9% | -13.2% | 4.28% | 8.27倍 | 0.72倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| ＪＵＫＩ | 39,000円 | +10.3% | - | 2.56% | 11.63倍 | 0.37倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| エスティック | 94,900円 | - | - | - | - | 0.91倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| ヨシタケ | 75,400円 | +7.0% | +9.7% | 3.71% | 8.09倍 | 0.57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
