アトムリビン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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,226 | 1,226 | 1,221 | 1,221 | -5 | -0.4% | 300 |
2023/10/04 | 1,245 | 1,245 | 1,226 | 1,226 | -19 | -1.5% | 300 |
2023/10/03 | 1,288 | 1,288 | 1,245 | 1,245 | -34 | -2.7% | 4,100 |
2023/10/02 | 1,245 | 1,279 | 1,245 | 1,279 | +58 | +4.8% | 4,900 |
2023/09/29 | 1,213 | 1,221 | 1,208 | 1,221 | +36 | +3% | 3,700 |
2023/09/28 | 1,181 | 1,186 | 1,181 | 1,185 | +6 | +0.5% | 500 |
2023/09/27 | 1,174 | 1,179 | 1,171 | 1,179 | +9 | +0.8% | 1,700 |
2023/09/26 | 1,170 | 1,170 | 1,170 | 1,170 | +2 | +0.2% | 1,100 |
2023/09/25 | 1,174 | 1,174 | 1,168 | 1,168 | -2 | -0.2% | 1,900 |
2023/09/22 | 1,165 | 1,174 | 1,165 | 1,170 | +3 | +0.3% | 2,500 |
2023/09/21 | 1,175 | 1,175 | 1,161 | 1,167 | -8 | -0.7% | 2,400 |
2023/09/20 | 1,179 | 1,179 | 1,170 | 1,175 | +1 | +0.1% | 1,500 |
2023/09/19 | 1,168 | 1,174 | 1,160 | 1,174 | +19 | +1.6% | 2,700 |
2023/09/15 | 1,153 | 1,156 | 1,153 | 1,155 | +2 | +0.2% | 500 |
2023/09/14 | 1,154 | 1,154 | 1,153 | 1,153 | ±0 | ±0% | 300 |
2023/09/13 | 1,151 | 1,163 | 1,150 | 1,153 | +3 | +0.3% | 700 |
2023/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 200 |
2023/09/11 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 300 |
2023/09/08 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 800 |
2023/09/07 | 1,155 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 600 |
2023/09/06 | 1,150 | 1,152 | 1,150 | 1,150 | -2 | -0.2% | 300 |
2023/09/05 | 1,152 | 1,152 | 1,152 | 1,152 | +2 | +0.2% | 200 |
2023/09/04 | 1,170 | 1,170 | 1,145 | 1,150 | +7 | +0.6% | 400 |
2023/09/01 | 1,172 | 1,182 | 1,122 | 1,143 | -39 | -3.3% | 1,500 |
2023/08/31 | 1,150 | 1,182 | 1,150 | 1,182 | +24 | +2.1% | 600 |
2023/08/30 | 1,158 | 1,158 | 1,158 | 1,158 | -18 | -1.5% | 400 |
2023/08/29 | 1,176 | 1,176 | 1,176 | 1,176 | -7 | -0.6% | 100 |
2023/08/28 | 1,183 | 1,183 | 1,183 | 1,183 | ±0 | ±0% | 100 |
2023/08/25 | 1,183 | 1,183 | 1,183 | 1,183 | +7 | +0.6% | 1,000 |
2023/08/24 | 1,178 | 1,178 | 1,175 | 1,176 | +1 | +0.1% | 500 |
2023/08/23 | 1,175 | 1,175 | 1,175 | 1,175 | -1 | -0.1% | 200 |
2023/08/22 | 1,176 | 1,176 | 1,176 | 1,176 | ±0 | ±0% | 100 |
2023/08/21 | 1,173 | 1,176 | 1,173 | 1,176 | +16 | +1.4% | 1,100 |
2023/08/18 | 1,150 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 600 |
2023/08/17 | 1,165 | 1,165 | 1,160 | 1,160 | -2 | -0.2% | 400 |
2023/08/16 | 1,162 | 1,162 | 1,162 | 1,162 | +2 | +0.2% | 300 |
2023/08/15 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 200 |
2023/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/10 | 1,154 | 1,154 | 1,152 | 1,152 | -2 | -0.2% | 400 |
2023/08/09 | 1,154 | 1,154 | 1,154 | 1,154 | ±0 | ±0% | 100 |
2023/08/08 | 1,154 | 1,154 | 1,154 | 1,154 | ±0 | ±0% | 300 |
2023/08/07 | 1,154 | 1,154 | 1,154 | 1,154 | ±0 | ±0% | 300 |
2023/08/04 | 1,154 | 1,154 | 1,154 | 1,154 | -2 | -0.2% | 500 |
2023/08/03 | 1,182 | 1,182 | 1,156 | 1,156 | +1 | +0.1% | 200 |
2023/08/02 | 1,181 | 1,181 | 1,155 | 1,155 | -26 | -2.2% | 700 |
2023/08/01 | 1,181 | 1,181 | 1,181 | 1,181 | ±0 | ±0% | 400 |
2023/07/31 | 1,186 | 1,186 | 1,181 | 1,181 | +4 | +0.3% | 500 |
2023/07/28 | 1,179 | 1,179 | 1,177 | 1,177 | -2 | -0.2% | 200 |
2023/07/27 | 1,183 | 1,183 | 1,177 | 1,179 | ±0 | ±0% | 600 |
2023/07/26 | 1,179 | 1,179 | 1,179 | 1,179 | ±0 | ±0% | 100 |
151~
200
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「アトムリビン」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 |
---|---|---|---|---|---|---|---|---|
アトムリビン | 137,700円 | +4.7% | +18.1% | - | - | - |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約8割が独自商品 |
MK精工 | 39,700円 | -6.9% | -55.6% | 2.02% | 8.96倍 | 0.39倍 |
|
SS向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。M&Aで住宅設備分野にも展開 |
洋 シヤタ | 95,500円 | -4.6% | -1.2% | 4.40% | 6.72倍 | 0.67倍 |
|
シャッターで3位。重量シャッターに強み。スチールドアも展開。独ハーマン社と資本業務提携 |
大谷工業 | 701,000円 | -2.7% | -10.8% | 0.43% | 20.23倍 | 1.47倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
モリテック | 24,200円 | +0.5% | -32.0% | 1.65% | 21.68倍 | 0.38倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が2本柱。自動車向け多い。タイやインドネシア等に拠点 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム