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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,066 | 1,075 | 1,063 | 1,075 | +24 | +2.3% | 54,000 |
| 2022/05/19 | 1,029 | 1,059 | 1,029 | 1,051 | -7 | -0.7% | 42,500 |
| 2022/05/18 | 1,044 | 1,065 | 1,043 | 1,058 | +10 | +1% | 41,000 |
| 2022/05/17 | 1,027 | 1,048 | 1,025 | 1,048 | +34 | +3.4% | 68,700 |
| 2022/05/16 | 1,005 | 1,028 | 1,002 | 1,014 | +8 | +0.8% | 84,400 |
| 2022/05/13 | 1,009 | 1,024 | 1,006 | 1,006 | -9 | -0.9% | 54,500 |
| 2022/05/12 | 1,015 | 1,033 | 1,015 | 1,015 | -17 | -1.6% | 38,200 |
| 2022/05/11 | 1,017 | 1,039 | 1,017 | 1,032 | +2 | +0.2% | 39,900 |
| 2022/05/10 | 1,039 | 1,039 | 1,015 | 1,030 | -19 | -1.8% | 48,900 |
| 2022/05/09 | 1,059 | 1,069 | 1,046 | 1,049 | -12 | -1.1% | 41,200 |
| 2022/05/06 | 1,049 | 1,064 | 1,039 | 1,061 | +22 | +2.1% | 34,900 |
| 2022/05/02 | 1,041 | 1,051 | 1,034 | 1,039 | -3 | -0.3% | 37,700 |
| 2022/04/28 | 1,038 | 1,045 | 1,028 | 1,042 | +4 | +0.4% | 25,900 |
| 2022/04/27 | 1,015 | 1,038 | 1,005 | 1,038 | +7 | +0.7% | 59,900 |
| 2022/04/26 | 1,041 | 1,041 | 1,015 | 1,031 | +8 | +0.8% | 26,700 |
| 2022/04/25 | 1,036 | 1,036 | 1,023 | 1,023 | -22 | -2.1% | 29,000 |
| 2022/04/22 | 1,055 | 1,055 | 1,038 | 1,045 | -17 | -1.6% | 47,500 |
| 2022/04/21 | 1,049 | 1,062 | 1,049 | 1,062 | +15 | +1.4% | 28,400 |
| 2022/04/20 | 1,046 | 1,062 | 1,046 | 1,047 | +1 | +0.1% | 34,100 |
| 2022/04/19 | 1,034 | 1,053 | 1,034 | 1,046 | +8 | +0.8% | 25,100 |
| 2022/04/18 | 1,031 | 1,040 | 1,021 | 1,038 | -3 | -0.3% | 39,800 |
| 2022/04/15 | 1,049 | 1,050 | 1,035 | 1,041 | -1 | -0.1% | 23,200 |
| 2022/04/14 | 1,035 | 1,045 | 1,033 | 1,042 | ±0 | ±0% | 35,800 |
| 2022/04/13 | 1,036 | 1,044 | 1,032 | 1,042 | +8 | +0.8% | 37,000 |
| 2022/04/12 | 1,029 | 1,044 | 1,029 | 1,034 | -1 | -0.1% | 29,600 |
| 2022/04/11 | 1,047 | 1,047 | 1,028 | 1,035 | -14 | -1.3% | 65,200 |
| 2022/04/08 | 1,056 | 1,056 | 1,040 | 1,049 | +6 | +0.6% | 41,200 |
| 2022/04/07 | 1,060 | 1,061 | 1,038 | 1,043 | -27 | -2.5% | 49,300 |
| 2022/04/06 | 1,083 | 1,091 | 1,070 | 1,070 | -37 | -3.3% | 53,500 |
| 2022/04/05 | 1,082 | 1,107 | 1,079 | 1,107 | +28 | +2.6% | 61,700 |
| 2022/04/04 | 1,080 | 1,082 | 1,070 | 1,079 | +1 | +0.1% | 44,900 |
| 2022/04/01 | 1,092 | 1,092 | 1,065 | 1,078 | -4 | -0.4% | 59,300 |
| 2022/03/31 | 1,088 | 1,094 | 1,081 | 1,082 | -20 | -1.8% | 52,900 |
| 2022/03/30 | 1,094 | 1,105 | 1,087 | 1,102 | +7 | +0.6% | 70,700 |
| 2022/03/29 | 1,082 | 1,095 | 1,075 | 1,095 | +20 | +1.9% | 57,700 |
| 2022/03/28 | 1,106 | 1,106 | 1,072 | 1,075 | -27 | -2.5% | 71,800 |
| 2022/03/25 | 1,100 | 1,110 | 1,093 | 1,102 | +4 | +0.4% | 59,000 |
| 2022/03/24 | 1,100 | 1,105 | 1,088 | 1,098 | +1 | +0.1% | 60,300 |
| 2022/03/23 | 1,099 | 1,114 | 1,092 | 1,097 | +2 | +0.2% | 102,200 |
| 2022/03/22 | 1,096 | 1,096 | 1,076 | 1,095 | +15 | +1.4% | 66,500 |
| 2022/03/18 | 1,054 | 1,080 | 1,053 | 1,080 | +28 | +2.7% | 84,700 |
| 2022/03/17 | 1,030 | 1,055 | 1,030 | 1,052 | +20 | +1.9% | 88,700 |
| 2022/03/16 | 1,040 | 1,045 | 1,026 | 1,032 | +2 | +0.2% | 73,600 |
| 2022/03/15 | 1,012 | 1,030 | 1,007 | 1,030 | +22 | +2.2% | 62,200 |
| 2022/03/14 | 1,025 | 1,034 | 1,002 | 1,008 | +7 | +0.7% | 100,100 |
| 2022/03/11 | 993 | 1,007 | 989 | 1,001 | -4 | -0.4% | 52,400 |
| 2022/03/10 | 995 | 1,008 | 992 | 1,005 | +39 | +4% | 118,900 |
| 2022/03/09 | 970 | 984 | 962 | 966 | +3 | +0.3% | 76,100 |
| 2022/03/08 | 956 | 980 | 947 | 963 | -1 | -0.1% | 96,600 |
| 2022/03/07 | 999 | 999 | 960 | 964 | -36 | -3.6% | 160,900 |
801～
850
件表示中 / 6881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 | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47倍 | 0.83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 |
| エスティック | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03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 |
| ミクロン精密 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| タクミナ | 160,800円 | +2.5% | +2.1% | 3.11% | 9.06倍 | 1.08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 |
| ヤマダ | 505,000円 | +1.9% | -13.2% | 4.16% | 8.51倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
