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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,119 | 1,140 | 1,112 | 1,133 | -16 | -1.4% | 39,000 |
| 2024/09/06 | 1,156 | 1,161 | 1,140 | 1,149 | -13 | -1.1% | 14,400 |
| 2024/09/05 | 1,145 | 1,172 | 1,140 | 1,162 | +7 | +0.6% | 22,500 |
| 2024/09/04 | 1,162 | 1,176 | 1,149 | 1,155 | -30 | -2.5% | 23,600 |
| 2024/09/03 | 1,179 | 1,185 | 1,178 | 1,185 | +11 | +0.9% | 22,600 |
| 2024/09/02 | 1,187 | 1,189 | 1,167 | 1,174 | -7 | -0.6% | 7,700 |
| 2024/08/30 | 1,170 | 1,181 | 1,165 | 1,181 | +15 | +1.3% | 7,500 |
| 2024/08/29 | 1,170 | 1,172 | 1,162 | 1,166 | -4 | -0.3% | 10,100 |
| 2024/08/28 | 1,180 | 1,180 | 1,165 | 1,170 | -10 | -0.8% | 9,800 |
| 2024/08/27 | 1,175 | 1,182 | 1,168 | 1,180 | +6 | +0.5% | 14,300 |
| 2024/08/26 | 1,184 | 1,185 | 1,170 | 1,174 | -3 | -0.3% | 16,600 |
| 2024/08/23 | 1,169 | 1,177 | 1,163 | 1,177 | +8 | +0.7% | 18,700 |
| 2024/08/22 | 1,161 | 1,170 | 1,155 | 1,169 | +9 | +0.8% | 14,700 |
| 2024/08/21 | 1,155 | 1,161 | 1,151 | 1,160 | -1 | -0.1% | 16,200 |
| 2024/08/20 | 1,158 | 1,170 | 1,155 | 1,161 | +10 | +0.9% | 14,100 |
| 2024/08/19 | 1,168 | 1,177 | 1,151 | 1,151 | -22 | -1.9% | 26,900 |
| 2024/08/16 | 1,185 | 1,185 | 1,163 | 1,173 | +8 | +0.7% | 33,500 |
| 2024/08/15 | 1,144 | 1,188 | 1,130 | 1,165 | +24 | +2.1% | 73,500 |
| 2024/08/14 | 1,121 | 1,141 | 1,116 | 1,141 | +28 | +2.5% | 25,100 |
| 2024/08/13 | 1,100 | 1,128 | 1,095 | 1,113 | +25 | +2.3% | 26,400 |
| 2024/08/09 | 1,088 | 1,106 | 1,071 | 1,088 | +48 | +4.6% | 36,500 |
| 2024/08/08 | 1,055 | 1,067 | 1,040 | 1,040 | -27 | -2.5% | 34,400 |
| 2024/08/07 | 1,048 | 1,090 | 1,048 | 1,067 | +19 | +1.8% | 41,100 |
| 2024/08/06 | 1,038 | 1,079 | 1,032 | 1,048 | +78 | +8% | 67,300 |
| 2024/08/05 | 1,097 | 1,100 | 960 | 970 | -157 | -13.9% | 115,400 |
| 2024/08/02 | 1,172 | 1,173 | 1,124 | 1,127 | -70 | -5.8% | 68,500 |
| 2024/08/01 | 1,211 | 1,225 | 1,195 | 1,197 | -42 | -3.4% | 32,000 |
| 2024/07/31 | 1,212 | 1,240 | 1,212 | 1,239 | +24 | +2% | 24,600 |
| 2024/07/30 | 1,219 | 1,221 | 1,212 | 1,215 | -13 | -1.1% | 18,200 |
| 2024/07/29 | 1,210 | 1,228 | 1,204 | 1,228 | +26 | +2.2% | 11,700 |
| 2024/07/26 | 1,213 | 1,214 | 1,201 | 1,202 | ±0 | ±0% | 19,000 |
| 2024/07/25 | 1,206 | 1,215 | 1,200 | 1,202 | -12 | -1% | 33,600 |
| 2024/07/24 | 1,243 | 1,243 | 1,214 | 1,214 | -29 | -2.3% | 22,700 |
| 2024/07/23 | 1,238 | 1,250 | 1,233 | 1,243 | +7 | +0.6% | 21,500 |
| 2024/07/22 | 1,253 | 1,259 | 1,230 | 1,236 | -16 | -1.3% | 35,400 |
| 2024/07/19 | 1,254 | 1,261 | 1,251 | 1,252 | -2 | -0.2% | 17,600 |
| 2024/07/18 | 1,256 | 1,274 | 1,254 | 1,254 | -17 | -1.3% | 34,000 |
| 2024/07/17 | 1,272 | 1,280 | 1,266 | 1,271 | ±0 | ±0% | 32,300 |
| 2024/07/16 | 1,257 | 1,271 | 1,256 | 1,271 | +15 | +1.2% | 56,100 |
| 2024/07/12 | 1,245 | 1,265 | 1,245 | 1,256 | +2 | +0.2% | 37,800 |
| 2024/07/11 | 1,248 | 1,255 | 1,245 | 1,254 | +14 | +1.1% | 69,300 |
| 2024/07/10 | 1,247 | 1,247 | 1,232 | 1,240 | -1 | -0.1% | 27,300 |
| 2024/07/09 | 1,245 | 1,257 | 1,239 | 1,241 | -4 | -0.3% | 86,700 |
| 2024/07/08 | 1,240 | 1,248 | 1,234 | 1,245 | +16 | +1.3% | 40,700 |
| 2024/07/05 | 1,240 | 1,247 | 1,229 | 1,229 | -11 | -0.9% | 40,500 |
| 2024/07/04 | 1,232 | 1,240 | 1,230 | 1,240 | +8 | +0.6% | 29,500 |
| 2024/07/03 | 1,225 | 1,236 | 1,225 | 1,232 | +7 | +0.6% | 32,400 |
| 2024/07/02 | 1,218 | 1,228 | 1,218 | 1,225 | +7 | +0.6% | 82,200 |
| 2024/07/01 | 1,219 | 1,221 | 1,209 | 1,218 | +10 | +0.8% | 42,800 |
| 2024/06/28 | 1,221 | 1,221 | 1,200 | 1,208 | -12 | -1% | 31,300 |
51～
100
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% | 13.50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
