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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,148 | 1,155 | 1,140 | 1,144 | -4 | -0.3% | 6,200 |
| 2006/11/29 | 1,148 | 1,148 | 1,140 | 1,148 | +46 | +4.2% | 17,800 |
| 2006/11/28 | 1,086 | 1,103 | 1,080 | 1,102 | +36 | +3.4% | 12,000 |
| 2006/11/27 | 1,070 | 1,080 | 1,056 | 1,066 | -4 | -0.4% | 13,400 |
| 2006/11/24 | 1,076 | 1,079 | 1,070 | 1,070 | -4 | -0.4% | 7,100 |
| 2006/11/22 | 1,086 | 1,090 | 1,070 | 1,074 | -12 | -1.1% | 26,000 |
| 2006/11/21 | 1,090 | 1,094 | 1,086 | 1,086 | -4 | -0.4% | 10,100 |
| 2006/11/20 | 1,098 | 1,099 | 1,090 | 1,090 | -5 | -0.5% | 14,000 |
| 2006/11/17 | 1,100 | 1,104 | 1,095 | 1,095 | -4 | -0.4% | 8,200 |
| 2006/11/16 | 1,100 | 1,103 | 1,099 | 1,099 | -2 | -0.2% | 24,900 |
| 2006/11/15 | 1,115 | 1,150 | 1,099 | 1,101 | +2 | +0.2% | 29,200 |
| 2006/11/14 | 1,100 | 1,110 | 1,099 | 1,099 | -2 | -0.2% | 11,400 |
| 2006/11/13 | 1,120 | 1,120 | 1,095 | 1,101 | -21 | -1.9% | 11,500 |
| 2006/11/10 | 1,120 | 1,122 | 1,120 | 1,122 | +1 | +0.1% | 8,800 |
| 2006/11/09 | 1,127 | 1,130 | 1,120 | 1,121 | -25 | -2.2% | 11,800 |
| 2006/11/08 | 1,146 | 1,150 | 1,135 | 1,146 | -7 | -0.6% | 6,700 |
| 2006/11/07 | 1,171 | 1,180 | 1,151 | 1,153 | -22 | -1.9% | 8,700 |
| 2006/11/06 | 1,130 | 1,179 | 1,130 | 1,175 | +56 | +5% | 12,200 |
| 2006/11/02 | 1,120 | 1,128 | 1,116 | 1,119 | -11 | -1% | 16,500 |
| 2006/11/01 | 1,131 | 1,131 | 1,125 | 1,130 | -10 | -0.9% | 13,600 |
| 2006/10/31 | 1,129 | 1,155 | 1,116 | 1,140 | +5 | +0.4% | 18,300 |
| 2006/10/30 | 1,170 | 1,170 | 1,135 | 1,135 | -15 | -1.3% | 13,300 |
| 2006/10/27 | 1,137 | 1,195 | 1,137 | 1,150 | +12 | +1.1% | 17,400 |
| 2006/10/26 | 1,151 | 1,155 | 1,136 | 1,138 | -20 | -1.7% | 28,500 |
| 2006/10/25 | 1,185 | 1,185 | 1,150 | 1,158 | -21 | -1.8% | 11,300 |
| 2006/10/24 | 1,195 | 1,195 | 1,179 | 1,179 | +18 | +1.6% | 16,800 |
| 2006/10/23 | 1,137 | 1,172 | 1,136 | 1,161 | +32 | +2.8% | 25,200 |
| 2006/10/20 | 1,130 | 1,150 | 1,125 | 1,129 | -5 | -0.4% | 33,000 |
| 2006/10/19 | 1,120 | 1,134 | 1,110 | 1,134 | +32 | +2.9% | 44,300 |
| 2006/10/18 | 1,106 | 1,115 | 1,097 | 1,102 | -13 | -1.2% | 47,400 |
| 2006/10/17 | 1,120 | 1,135 | 1,110 | 1,115 | -1 | -0.1% | 31,900 |
| 2006/10/16 | 1,096 | 1,120 | 1,096 | 1,116 | +22 | +2% | 25,000 |
| 2006/10/13 | 1,101 | 1,108 | 1,090 | 1,094 | -1 | -0.1% | 68,200 |
| 2006/10/12 | 1,120 | 1,120 | 1,095 | 1,095 | -25 | -2.2% | 31,100 |
| 2006/10/11 | 1,154 | 1,154 | 1,117 | 1,120 | -32 | -2.8% | 16,700 |
| 2006/10/10 | 1,165 | 1,180 | 1,152 | 1,152 | -23 | -2% | 18,200 |
| 2006/10/06 | 1,180 | 1,180 | 1,161 | 1,175 | -9 | -0.8% | 3,900 |
| 2006/10/05 | 1,171 | 1,186 | 1,170 | 1,184 | +17 | +1.5% | 5,500 |
| 2006/10/04 | 1,191 | 1,194 | 1,167 | 1,167 | -32 | -2.7% | 29,900 |
| 2006/10/03 | 1,200 | 1,203 | 1,195 | 1,199 | -3 | -0.2% | 12,700 |
| 2006/10/02 | 1,214 | 1,220 | 1,201 | 1,202 | -11 | -0.9% | 16,200 |
| 2006/09/29 | 1,219 | 1,219 | 1,211 | 1,213 | +2 | +0.2% | 3,600 |
| 2006/09/28 | 1,215 | 1,220 | 1,210 | 1,211 | -14 | -1.1% | 10,600 |
| 2006/09/27 | 1,201 | 1,229 | 1,201 | 1,225 | +9 | +0.7% | 7,300 |
| 2006/09/26 | 1,230 | 1,258 | 1,216 | 1,216 | -14 | -1.1% | 4,100 |
| 2006/09/25 | 1,216 | 1,234 | 1,216 | 1,230 | +14 | +1.2% | 3,000 |
| 2006/09/22 | 1,239 | 1,240 | 1,210 | 1,216 | -32 | -2.6% | 6,700 |
| 2006/09/21 | 1,245 | 1,248 | 1,240 | 1,248 | +3 | +0.2% | 5,300 |
| 2006/09/20 | 1,254 | 1,254 | 1,241 | 1,245 | -9 | -0.7% | 6,500 |
| 2006/09/19 | 1,242 | 1,254 | 1,242 | 1,254 | +13 | +1% | 7,500 |
4401～
4450
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
