アテクトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 931 | 945 | 925 | 941 | +9 | +1% | 11,900 |
| 2021/06/04 | 932 | 940 | 932 | 932 | -8 | -0.9% | 5,000 |
| 2021/06/03 | 926 | 940 | 925 | 940 | +15 | +1.6% | 8,700 |
| 2021/06/02 | 930 | 937 | 920 | 925 | -4 | -0.4% | 12,500 |
| 2021/06/01 | 944 | 944 | 928 | 929 | -14 | -1.5% | 9,300 |
| 2021/05/31 | 942 | 945 | 936 | 943 | +1 | +0.1% | 6,200 |
| 2021/05/28 | 930 | 945 | 930 | 942 | +5 | +0.5% | 8,100 |
| 2021/05/27 | 926 | 937 | 925 | 937 | +7 | +0.8% | 2,400 |
| 2021/05/26 | 926 | 934 | 922 | 930 | +10 | +1.1% | 3,200 |
| 2021/05/25 | 925 | 928 | 918 | 920 | -7 | -0.8% | 5,800 |
| 2021/05/24 | 941 | 941 | 919 | 927 | -17 | -1.8% | 9,500 |
| 2021/05/21 | 942 | 944 | 936 | 944 | +8 | +0.9% | 4,500 |
| 2021/05/20 | 926 | 941 | 925 | 936 | +5 | +0.5% | 4,100 |
| 2021/05/19 | 929 | 941 | 920 | 931 | +1 | +0.1% | 12,300 |
| 2021/05/18 | 938 | 946 | 930 | 930 | ±0 | ±0% | 8,000 |
| 2021/05/17 | 941 | 949 | 923 | 930 | ±0 | ±0% | 17,400 |
| 2021/05/14 | 957 | 966 | 930 | 930 | -28 | -2.9% | 24,500 |
| 2021/05/13 | 971 | 979 | 944 | 958 | -36 | -3.6% | 30,400 |
| 2021/05/12 | 1,012 | 1,051 | 970 | 994 | -19 | -1.9% | 33,400 |
| 2021/05/11 | 1,006 | 1,106 | 995 | 1,013 | +18 | +1.8% | 162,200 |
| 2021/05/10 | 1,007 | 1,007 | 988 | 995 | +3 | +0.3% | 9,300 |
| 2021/05/07 | 1,000 | 1,005 | 981 | 992 | -10 | -1% | 17,100 |
| 2021/05/06 | 1,058 | 1,058 | 987 | 1,002 | -41 | -3.9% | 42,000 |
| 2021/04/30 | 1,021 | 1,077 | 996 | 1,043 | +41 | +4.1% | 58,200 |
| 2021/04/28 | 971 | 1,133 | 952 | 1,002 | +2 | +0.2% | 240,600 |
| 2021/04/27 | 984 | 1,020 | 953 | 1,000 | ±0 | ±0% | 80,500 |
| 2021/04/26 | 903 | 1,050 | 903 | 1,000 | +100 | +11.1% | 426,600 |
| 2021/04/23 | 916 | 919 | 898 | 900 | -17 | -1.9% | 11,400 |
| 2021/04/22 | 907 | 921 | 907 | 917 | +17 | +1.9% | 2,700 |
| 2021/04/21 | 920 | 920 | 899 | 900 | -31 | -3.3% | 14,200 |
| 2021/04/20 | 936 | 936 | 919 | 931 | -6 | -0.6% | 2,200 |
| 2021/04/19 | 935 | 937 | 920 | 937 | +14 | +1.5% | 6,200 |
| 2021/04/16 | 926 | 926 | 909 | 923 | +7 | +0.8% | 8,600 |
| 2021/04/15 | 921 | 925 | 914 | 916 | -2 | -0.2% | 800 |
| 2021/04/14 | 909 | 923 | 909 | 918 | -6 | -0.6% | 3,400 |
| 2021/04/13 | 929 | 930 | 917 | 924 | ±0 | ±0% | 4,500 |
| 2021/04/12 | 939 | 950 | 918 | 924 | -6 | -0.6% | 3,600 |
| 2021/04/09 | 933 | 938 | 930 | 930 | -5 | -0.5% | 2,700 |
| 2021/04/08 | 957 | 957 | 932 | 935 | -22 | -2.3% | 4,700 |
| 2021/04/07 | 947 | 961 | 941 | 957 | +7 | +0.7% | 2,700 |
| 2021/04/06 | 966 | 968 | 947 | 950 | -9 | -0.9% | 5,800 |
| 2021/04/05 | 955 | 970 | 944 | 959 | +12 | +1.3% | 15,700 |
| 2021/04/02 | 935 | 950 | 924 | 947 | +21 | +2.3% | 12,500 |
| 2021/04/01 | 934 | 938 | 920 | 926 | -8 | -0.9% | 11,000 |
| 2021/03/31 | 934 | 934 | 925 | 934 | ±0 | ±0% | 3,300 |
| 2021/03/30 | 939 | 939 | 927 | 934 | +2 | +0.2% | 1,400 |
| 2021/03/29 | 941 | 941 | 932 | 932 | +9 | +1% | 1,600 |
| 2021/03/26 | 948 | 948 | 923 | 923 | -15 | -1.6% | 13,900 |
| 2021/03/25 | 934 | 946 | 934 | 938 | +3 | +0.3% | 1,500 |
| 2021/03/24 | 928 | 949 | 925 | 935 | +4 | +0.4% | 10,800 |
851～
900
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「アテクト」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 |
|---|---|---|---|---|---|---|---|---|
| アテクト | 46,100円 | -2.4% | -80.8% | 2.17% | 2004.35倍 | 1.18倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| 旭化学 | 56,400円 | +1.9% | -1.1% | 2.30% | 17.64倍 | 0.32倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
| 永大化工 | 146,700円 | +2.3% | -8.3% | 3.41% | 12.01倍 | 0.27倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
| 川口化 | 155,800円 | +4.5% | -12.8% | 3.21% | 9.48倍 | 0.69倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
| 大阪油化 | 153,300円 | +6.4% | +268.4% | 2.28% | 32.01倍 | 0.93倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
市場注目の銘柄
チャート関連のコラム
