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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,235 | 1,237 | 1,225 | 1,232 | -3 | -0.2% | 40,100 |
| 2024/01/30 | 1,251 | 1,251 | 1,232 | 1,235 | -16 | -1.3% | 74,800 |
| 2024/01/29 | 1,257 | 1,266 | 1,248 | 1,251 | -6 | -0.5% | 71,400 |
| 2024/01/26 | 1,261 | 1,266 | 1,256 | 1,257 | ±0 | ±0% | 61,000 |
| 2024/01/25 | 1,246 | 1,262 | 1,246 | 1,257 | +12 | +1% | 79,400 |
| 2024/01/24 | 1,250 | 1,254 | 1,244 | 1,245 | -5 | -0.4% | 60,700 |
| 2024/01/23 | 1,244 | 1,250 | 1,240 | 1,250 | +14 | +1.1% | 87,800 |
| 2024/01/22 | 1,226 | 1,237 | 1,226 | 1,236 | +14 | +1.1% | 63,000 |
| 2024/01/19 | 1,223 | 1,232 | 1,219 | 1,222 | +5 | +0.4% | 78,200 |
| 2024/01/18 | 1,210 | 1,218 | 1,207 | 1,217 | +6 | +0.5% | 53,700 |
| 2024/01/17 | 1,227 | 1,234 | 1,211 | 1,211 | -9 | -0.7% | 73,800 |
| 2024/01/16 | 1,243 | 1,243 | 1,220 | 1,220 | -23 | -1.9% | 78,400 |
| 2024/01/15 | 1,217 | 1,250 | 1,217 | 1,243 | +26 | +2.1% | 108,800 |
| 2024/01/12 | 1,236 | 1,236 | 1,214 | 1,217 | -19 | -1.5% | 117,200 |
| 2024/01/11 | 1,244 | 1,250 | 1,233 | 1,236 | -5 | -0.4% | 140,300 |
| 2024/01/10 | 1,250 | 1,254 | 1,241 | 1,241 | -1 | -0.1% | 90,500 |
| 2024/01/09 | 1,220 | 1,246 | 1,220 | 1,242 | +22 | +1.8% | 219,300 |
| 2024/01/05 | 1,216 | 1,228 | 1,214 | 1,220 | +7 | +0.6% | 87,100 |
| 2024/01/04 | 1,213 | 1,215 | 1,189 | 1,213 | -11 | -0.9% | 130,100 |
| 2023/12/29 | 1,220 | 1,230 | 1,213 | 1,224 | ±0 | ±0% | 121,700 |
| 2023/12/28 | 1,189 | 1,227 | 1,187 | 1,224 | -75 | -5.8% | 300,400 |
| 2023/12/27 | 1,289 | 1,311 | 1,283 | 1,299 | +3 | +0.2% | 201,700 |
| 2023/12/26 | 1,290 | 1,297 | 1,275 | 1,296 | -6 | -0.5% | 235,800 |
| 2023/12/25 | 1,334 | 1,336 | 1,291 | 1,302 | -23 | -1.7% | 231,500 |
| 2023/12/22 | 1,337 | 1,343 | 1,323 | 1,325 | -2 | -0.2% | 111,500 |
| 2023/12/21 | 1,335 | 1,335 | 1,322 | 1,327 | -11 | -0.8% | 135,200 |
| 2023/12/20 | 1,336 | 1,354 | 1,332 | 1,338 | +10 | +0.8% | 98,600 |
| 2023/12/19 | 1,322 | 1,332 | 1,317 | 1,328 | +14 | +1.1% | 49,100 |
| 2023/12/18 | 1,330 | 1,330 | 1,304 | 1,314 | -24 | -1.8% | 91,400 |
| 2023/12/15 | 1,342 | 1,349 | 1,332 | 1,338 | +7 | +0.5% | 84,500 |
| 2023/12/14 | 1,359 | 1,359 | 1,327 | 1,331 | -19 | -1.4% | 100,500 |
| 2023/12/13 | 1,344 | 1,363 | 1,343 | 1,350 | +7 | +0.5% | 103,100 |
| 2023/12/12 | 1,357 | 1,362 | 1,331 | 1,343 | -14 | -1% | 142,000 |
| 2023/12/11 | 1,347 | 1,359 | 1,346 | 1,357 | +22 | +1.6% | 61,700 |
| 2023/12/08 | 1,368 | 1,368 | 1,327 | 1,335 | -43 | -3.1% | 218,300 |
| 2023/12/07 | 1,402 | 1,402 | 1,377 | 1,378 | -23 | -1.6% | 107,200 |
| 2023/12/06 | 1,401 | 1,406 | 1,385 | 1,401 | -1 | -0.1% | 114,600 |
| 2023/12/05 | 1,414 | 1,415 | 1,402 | 1,402 | -10 | -0.7% | 88,300 |
| 2023/12/04 | 1,400 | 1,419 | 1,399 | 1,412 | +17 | +1.2% | 72,600 |
| 2023/12/01 | 1,405 | 1,405 | 1,395 | 1,395 | -5 | -0.4% | 71,700 |
| 2023/11/30 | 1,395 | 1,400 | 1,378 | 1,400 | +5 | +0.4% | 78,000 |
| 2023/11/29 | 1,408 | 1,413 | 1,393 | 1,395 | -13 | -0.9% | 66,200 |
| 2023/11/28 | 1,418 | 1,424 | 1,403 | 1,408 | -8 | -0.6% | 71,900 |
| 2023/11/27 | 1,437 | 1,442 | 1,414 | 1,416 | -21 | -1.5% | 140,800 |
| 2023/11/24 | 1,421 | 1,445 | 1,421 | 1,437 | +22 | +1.6% | 97,500 |
| 2023/11/22 | 1,404 | 1,425 | 1,398 | 1,415 | +14 | +1% | 85,100 |
| 2023/11/21 | 1,400 | 1,401 | 1,387 | 1,401 | +7 | +0.5% | 54,900 |
| 2023/11/20 | 1,387 | 1,415 | 1,387 | 1,394 | +7 | +0.5% | 114,500 |
| 2023/11/17 | 1,363 | 1,388 | 1,358 | 1,387 | +34 | +2.5% | 71,000 |
| 2023/11/16 | 1,375 | 1,375 | 1,352 | 1,353 | -4 | -0.3% | 63,000 |
201～
250
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
