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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,320 | 1,320 | 1,300 | 1,312 | -9 | -0.7% | 7,300 |
| 2006/07/05 | 1,304 | 1,330 | 1,301 | 1,321 | -3 | -0.2% | 5,700 |
| 2006/07/04 | 1,320 | 1,330 | 1,316 | 1,324 | +19 | +1.5% | 7,500 |
| 2006/07/03 | 1,299 | 1,317 | 1,292 | 1,305 | +25 | +2% | 15,400 |
| 2006/06/30 | 1,283 | 1,285 | 1,252 | 1,280 | +27 | +2.2% | 22,100 |
| 2006/06/29 | 1,256 | 1,275 | 1,253 | 1,253 | -23 | -1.8% | 13,100 |
| 2006/06/28 | 1,251 | 1,279 | 1,247 | 1,276 | +20 | +1.6% | 8,800 |
| 2006/06/27 | 1,269 | 1,277 | 1,255 | 1,256 | -13 | -1% | 13,900 |
| 2006/06/26 | 1,246 | 1,269 | 1,246 | 1,269 | +28 | +2.3% | 18,900 |
| 2006/06/23 | 1,258 | 1,258 | 1,234 | 1,241 | -17 | -1.4% | 15,900 |
| 2006/06/22 | 1,270 | 1,270 | 1,240 | 1,258 | +5 | +0.4% | 17,000 |
| 2006/06/21 | 1,260 | 1,270 | 1,253 | 1,253 | -14 | -1.1% | 12,700 |
| 2006/06/20 | 1,270 | 1,270 | 1,229 | 1,267 | +17 | +1.4% | 14,400 |
| 2006/06/19 | 1,235 | 1,255 | 1,235 | 1,250 | +27 | +2.2% | 7,700 |
| 2006/06/16 | 1,270 | 1,270 | 1,205 | 1,223 | +53 | +4.5% | 11,500 |
| 2006/06/15 | 1,165 | 1,210 | 1,165 | 1,170 | +39 | +3.4% | 14,400 |
| 2006/06/14 | 1,091 | 1,139 | 1,090 | 1,131 | +20 | +1.8% | 6,300 |
| 2006/06/13 | 1,132 | 1,133 | 1,111 | 1,111 | -26 | -2.3% | 7,000 |
| 2006/06/12 | 1,145 | 1,145 | 1,134 | 1,137 | -11 | -1% | 13,200 |
| 2006/06/09 | 1,140 | 1,150 | 1,134 | 1,148 | +31 | +2.8% | 15,200 |
| 2006/06/08 | 1,146 | 1,146 | 1,100 | 1,117 | -55 | -4.7% | 16,400 |
| 2006/06/07 | 1,205 | 1,226 | 1,172 | 1,172 | -31 | -2.6% | 14,400 |
| 2006/06/06 | 1,205 | 1,217 | 1,190 | 1,203 | -3 | -0.2% | 12,600 |
| 2006/06/05 | 1,250 | 1,275 | 1,206 | 1,206 | -19 | -1.6% | 21,300 |
| 2006/06/02 | 1,249 | 1,249 | 1,163 | 1,225 | -31 | -2.5% | 21,900 |
| 2006/06/01 | 1,300 | 1,300 | 1,255 | 1,256 | -25 | -2% | 9,700 |
| 2006/05/31 | 1,255 | 1,302 | 1,240 | 1,281 | -54 | -4% | 10,500 |
| 2006/05/30 | 1,354 | 1,354 | 1,335 | 1,335 | -20 | -1.5% | 4,400 |
| 2006/05/29 | 1,379 | 1,379 | 1,355 | 1,355 | -25 | -1.8% | 4,200 |
| 2006/05/26 | 1,364 | 1,380 | 1,364 | 1,380 | +10 | +0.7% | 8,200 |
| 2006/05/25 | 1,370 | 1,370 | 1,350 | 1,370 | +18 | +1.3% | 20,400 |
| 2006/05/24 | 1,350 | 1,369 | 1,330 | 1,352 | +4 | +0.3% | 23,600 |
| 2006/05/23 | 1,370 | 1,370 | 1,345 | 1,348 | -22 | -1.6% | 16,200 |
| 2006/05/22 | 1,393 | 1,393 | 1,370 | 1,370 | -3 | -0.2% | 16,800 |
| 2006/05/19 | 1,380 | 1,380 | 1,355 | 1,373 | -11 | -0.8% | 7,600 |
| 2006/05/18 | 1,378 | 1,385 | 1,351 | 1,384 | ±0 | ±0% | 15,000 |
| 2006/05/17 | 1,400 | 1,400 | 1,384 | 1,384 | -15 | -1.1% | 12,400 |
| 2006/05/16 | 1,411 | 1,415 | 1,390 | 1,399 | -7 | -0.5% | 26,900 |
| 2006/05/15 | 1,390 | 1,415 | 1,388 | 1,406 | +28 | +2% | 21,600 |
| 2006/05/12 | 1,368 | 1,403 | 1,360 | 1,378 | -33 | -2.3% | 13,500 |
| 2006/05/11 | 1,401 | 1,421 | 1,351 | 1,411 | -19 | -1.3% | 15,500 |
| 2006/05/10 | 1,428 | 1,430 | 1,409 | 1,430 | -1 | -0.1% | 13,700 |
| 2006/05/09 | 1,440 | 1,441 | 1,405 | 1,431 | -19 | -1.3% | 11,700 |
| 2006/05/08 | 1,460 | 1,461 | 1,445 | 1,450 | -9 | -0.6% | 15,000 |
| 2006/05/02 | 1,449 | 1,460 | 1,440 | 1,459 | +7 | +0.5% | 29,400 |
| 2006/05/01 | 1,439 | 1,456 | 1,434 | 1,452 | +15 | +1% | 22,600 |
| 2006/04/28 | 1,460 | 1,460 | 1,420 | 1,437 | -27 | -1.8% | 30,200 |
| 2006/04/27 | 1,442 | 1,465 | 1,431 | 1,464 | +29 | +2% | 61,300 |
| 2006/04/26 | 1,429 | 1,446 | 1,420 | 1,435 | +20 | +1.4% | 54,000 |
| 2006/04/25 | 1,399 | 1,420 | 1,370 | 1,415 | +6 | +0.4% | 29,100 |
4501～
4550
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
