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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,215 | 1,222 | 1,214 | 1,220 | ±0 | ±0% | 24,200 |
| 2024/06/26 | 1,215 | 1,220 | 1,209 | 1,220 | +11 | +0.9% | 26,400 |
| 2024/06/25 | 1,199 | 1,213 | 1,198 | 1,209 | +10 | +0.8% | 37,600 |
| 2024/06/24 | 1,197 | 1,200 | 1,190 | 1,199 | +5 | +0.4% | 24,400 |
| 2024/06/21 | 1,188 | 1,199 | 1,188 | 1,194 | +6 | +0.5% | 12,000 |
| 2024/06/20 | 1,179 | 1,188 | 1,176 | 1,188 | +9 | +0.8% | 13,300 |
| 2024/06/19 | 1,197 | 1,200 | 1,170 | 1,179 | -15 | -1.3% | 91,300 |
| 2024/06/18 | 1,190 | 1,194 | 1,183 | 1,194 | +13 | +1.1% | 15,700 |
| 2024/06/17 | 1,191 | 1,191 | 1,173 | 1,181 | -13 | -1.1% | 18,700 |
| 2024/06/14 | 1,168 | 1,200 | 1,168 | 1,194 | +24 | +2.1% | 40,800 |
| 2024/06/13 | 1,186 | 1,190 | 1,170 | 1,170 | -15 | -1.3% | 17,600 |
| 2024/06/12 | 1,183 | 1,189 | 1,183 | 1,185 | ±0 | ±0% | 8,500 |
| 2024/06/11 | 1,184 | 1,187 | 1,181 | 1,185 | +2 | +0.2% | 13,800 |
| 2024/06/10 | 1,184 | 1,184 | 1,178 | 1,183 | +5 | +0.4% | 15,100 |
| 2024/06/07 | 1,175 | 1,179 | 1,170 | 1,178 | +3 | +0.3% | 11,600 |
| 2024/06/06 | 1,181 | 1,184 | 1,172 | 1,175 | -6 | -0.5% | 14,600 |
| 2024/06/05 | 1,189 | 1,189 | 1,180 | 1,181 | -11 | -0.9% | 20,400 |
| 2024/06/04 | 1,190 | 1,197 | 1,190 | 1,192 | +3 | +0.3% | 19,600 |
| 2024/06/03 | 1,198 | 1,199 | 1,188 | 1,189 | -3 | -0.3% | 22,600 |
| 2024/05/31 | 1,166 | 1,192 | 1,166 | 1,192 | +25 | +2.1% | 34,100 |
| 2024/05/30 | 1,151 | 1,168 | 1,150 | 1,167 | +10 | +0.9% | 28,400 |
| 2024/05/29 | 1,176 | 1,176 | 1,157 | 1,157 | -15 | -1.3% | 27,500 |
| 2024/05/28 | 1,168 | 1,176 | 1,167 | 1,172 | +1 | +0.1% | 15,500 |
| 2024/05/27 | 1,165 | 1,174 | 1,165 | 1,171 | +6 | +0.5% | 20,100 |
| 2024/05/24 | 1,161 | 1,170 | 1,160 | 1,165 | -9 | -0.8% | 20,900 |
| 2024/05/23 | 1,164 | 1,174 | 1,161 | 1,174 | +10 | +0.9% | 17,100 |
| 2024/05/22 | 1,176 | 1,177 | 1,163 | 1,164 | -12 | -1% | 31,000 |
| 2024/05/21 | 1,181 | 1,184 | 1,175 | 1,176 | -2 | -0.2% | 16,900 |
| 2024/05/20 | 1,181 | 1,189 | 1,176 | 1,178 | -7 | -0.6% | 28,900 |
| 2024/05/17 | 1,178 | 1,191 | 1,173 | 1,185 | -1 | -0.1% | 19,700 |
| 2024/05/16 | 1,203 | 1,209 | 1,173 | 1,186 | -27 | -2.2% | 82,000 |
| 2024/05/15 | 1,210 | 1,216 | 1,202 | 1,213 | +5 | +0.4% | 40,300 |
| 2024/05/14 | 1,204 | 1,210 | 1,202 | 1,208 | +4 | +0.3% | 23,500 |
| 2024/05/13 | 1,212 | 1,214 | 1,201 | 1,204 | -9 | -0.7% | 27,200 |
| 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 |
101～
150
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
