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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/15 | 1,200 | 1,210 | 1,197 | 1,203 | -9 | -0.7% | 22,600 |
| 2024/04/12 | 1,219 | 1,219 | 1,209 | 1,212 | -1 | -0.1% | 19,000 |
| 2024/04/11 | 1,206 | 1,214 | 1,199 | 1,213 | -1 | -0.1% | 23,100 |
| 2024/04/10 | 1,210 | 1,221 | 1,208 | 1,214 | +7 | +0.6% | 40,300 |
| 2024/04/09 | 1,201 | 1,209 | 1,201 | 1,207 | +5 | +0.4% | 33,400 |
| 2024/04/08 | 1,200 | 1,207 | 1,198 | 1,202 | +6 | +0.5% | 23,200 |
| 2024/04/05 | 1,198 | 1,202 | 1,189 | 1,196 | -5 | -0.4% | 36,900 |
| 2024/04/04 | 1,202 | 1,209 | 1,195 | 1,201 | +1 | +0.1% | 48,300 |
| 2024/04/03 | 1,186 | 1,206 | 1,186 | 1,200 | +10 | +0.8% | 28,800 |
| 2024/04/02 | 1,199 | 1,202 | 1,187 | 1,190 | -9 | -0.8% | 48,100 |
| 2024/04/01 | 1,200 | 1,215 | 1,199 | 1,199 | +2 | +0.2% | 50,000 |
| 2024/03/29 | 1,179 | 1,198 | 1,179 | 1,197 | +18 | +1.5% | 37,300 |
| 2024/03/28 | 1,189 | 1,193 | 1,177 | 1,179 | -13 | -1.1% | 42,300 |
| 2024/03/27 | 1,188 | 1,194 | 1,184 | 1,192 | +11 | +0.9% | 69,600 |
| 2024/03/26 | 1,175 | 1,186 | 1,172 | 1,181 | +6 | +0.5% | 27,800 |
| 2024/03/25 | 1,185 | 1,188 | 1,175 | 1,175 | -7 | -0.6% | 38,700 |
| 2024/03/22 | 1,176 | 1,183 | 1,169 | 1,182 | +9 | +0.8% | 31,100 |
| 2024/03/21 | 1,187 | 1,187 | 1,171 | 1,173 | -1 | -0.1% | 41,800 |
301～
350
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
