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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,425 | 1,430 | 1,405 | 1,409 | +4 | +0.3% | 41,500 |
| 2006/04/21 | 1,378 | 1,407 | 1,370 | 1,405 | +44 | +3.2% | 42,500 |
| 2006/04/20 | 1,354 | 1,366 | 1,354 | 1,361 | +8 | +0.6% | 7,600 |
| 2006/04/19 | 1,354 | 1,362 | 1,339 | 1,353 | +10 | +0.7% | 10,700 |
| 2006/04/18 | 1,326 | 1,358 | 1,316 | 1,343 | -22 | -1.6% | 20,800 |
| 2006/04/17 | 1,381 | 1,381 | 1,353 | 1,365 | -24 | -1.7% | 22,300 |
| 2006/04/14 | 1,402 | 1,402 | 1,383 | 1,389 | +18 | +1.3% | 9,400 |
| 2006/04/13 | 1,352 | 1,400 | 1,349 | 1,371 | +1 | +0.1% | 21,700 |
| 2006/04/12 | 1,380 | 1,385 | 1,370 | 1,370 | -30 | -2.1% | 12,800 |
| 2006/04/11 | 1,400 | 1,402 | 1,390 | 1,400 | -7 | -0.5% | 17,600 |
| 2006/04/10 | 1,420 | 1,420 | 1,400 | 1,407 | +2 | +0.1% | 15,900 |
| 2006/04/07 | 1,419 | 1,419 | 1,389 | 1,405 | -2 | -0.1% | 23,000 |
| 2006/04/06 | 1,402 | 1,419 | 1,401 | 1,407 | +14 | +1% | 14,400 |
| 2006/04/05 | 1,400 | 1,420 | 1,390 | 1,393 | +4 | +0.3% | 35,000 |
| 2006/04/04 | 1,386 | 1,414 | 1,379 | 1,389 | +30 | +2.2% | 61,200 |
| 2006/04/03 | 1,333 | 1,359 | 1,325 | 1,359 | +39 | +3% | 74,700 |
| 2006/03/31 | 1,302 | 1,322 | 1,302 | 1,320 | +18 | +1.4% | 22,400 |
| 2006/03/30 | 1,320 | 1,320 | 1,247 | 1,302 | -13 | -1% | 24,900 |
| 2006/03/29 | 1,328 | 1,328 | 1,305 | 1,315 | -17 | -1.3% | 8,100 |
| 2006/03/28 | 1,342 | 1,342 | 1,316 | 1,332 | +10 | +0.8% | 12,100 |
| 2006/03/27 | 1,322 | 1,340 | 1,310 | 1,322 | +20 | +1.5% | 13,200 |
| 2006/03/24 | 1,320 | 1,320 | 1,302 | 1,302 | ±0 | ±0% | 19,000 |
| 2006/03/23 | 1,348 | 1,348 | 1,296 | 1,302 | -12 | -0.9% | 47,700 |
| 2006/03/22 | 1,260 | 1,314 | 1,260 | 1,314 | +55 | +4.4% | 124,500 |
| 2006/03/20 | 1,265 | 1,270 | 1,258 | 1,259 | -6 | -0.5% | 12,400 |
| 2006/03/17 | 1,262 | 1,271 | 1,251 | 1,265 | +3 | +0.2% | 19,600 |
| 2006/03/16 | 1,255 | 1,274 | 1,255 | 1,262 | -12 | -0.9% | 12,700 |
| 2006/03/15 | 1,290 | 1,290 | 1,250 | 1,274 | -23 | -1.8% | 14,900 |
| 2006/03/14 | 1,299 | 1,310 | 1,283 | 1,297 | +1 | +0.1% | 70,000 |
| 2006/03/13 | 1,270 | 1,296 | 1,262 | 1,296 | +34 | +2.7% | 58,800 |
| 2006/03/10 | 1,270 | 1,290 | 1,262 | 1,262 | -17 | -1.3% | 66,600 |
| 2006/03/09 | 1,260 | 1,280 | 1,250 | 1,279 | +19 | +1.5% | 69,400 |
| 2006/03/08 | 1,250 | 1,269 | 1,247 | 1,260 | +9 | +0.7% | 66,800 |
| 2006/03/07 | 1,240 | 1,267 | 1,240 | 1,251 | +14 | +1.1% | 79,200 |
| 2006/03/06 | 1,220 | 1,270 | 1,200 | 1,237 | +17 | +1.4% | 72,300 |
| 2006/03/03 | 1,139 | 1,227 | 1,102 | 1,220 | +86 | +7.6% | 22,600 |
| 2006/03/02 | 1,140 | 1,140 | 1,120 | 1,134 | +2 | +0.2% | 12,200 |
| 2006/03/01 | 1,130 | 1,140 | 1,127 | 1,132 | +5 | +0.4% | 5,700 |
| 2006/02/28 | 1,136 | 1,140 | 1,127 | 1,127 | -12 | -1.1% | 20,200 |
| 2006/02/27 | 1,143 | 1,146 | 1,136 | 1,139 | -4 | -0.3% | 22,100 |
| 2006/02/24 | 1,156 | 1,156 | 1,131 | 1,143 | -13 | -1.1% | 19,500 |
| 2006/02/23 | 1,144 | 1,174 | 1,144 | 1,156 | +12 | +1% | 15,100 |
| 2006/02/22 | 1,140 | 1,144 | 1,136 | 1,144 | -3 | -0.3% | 25,800 |
| 2006/02/21 | 1,151 | 1,171 | 1,098 | 1,147 | -44 | -3.7% | 24,300 |
| 2006/02/20 | 1,210 | 1,210 | 1,170 | 1,191 | +30 | +2.6% | 25,100 |
| 2006/02/17 | 1,235 | 1,235 | 1,161 | 1,161 | -70 | -5.7% | 18,200 |
| 2006/02/16 | 1,212 | 1,235 | 1,212 | 1,231 | +20 | +1.7% | 14,300 |
| 2006/02/15 | 1,224 | 1,225 | 1,200 | 1,211 | -12 | -1% | 18,700 |
| 2006/02/14 | 1,210 | 1,223 | 1,195 | 1,223 | +20 | +1.7% | 32,600 |
| 2006/02/13 | 1,218 | 1,218 | 1,201 | 1,203 | -14 | -1.2% | 15,400 |
4551～
4600
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
