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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,248 | 1,278 | 1,208 | 1,231 | -17 | -1.4% | 3,500 |
| 2018/05/07 | 1,180 | 1,249 | 1,175 | 1,248 | +78 | +6.7% | 3,900 |
| 2018/05/02 | 1,167 | 1,170 | 1,162 | 1,170 | +16 | +1.4% | 1,300 |
| 2018/05/01 | 1,155 | 1,195 | 1,151 | 1,154 | -9 | -0.8% | 8,500 |
| 2018/04/27 | 1,171 | 1,188 | 1,159 | 1,163 | -10 | -0.9% | 11,800 |
| 2018/04/26 | 1,166 | 1,174 | 1,156 | 1,173 | -2 | -0.2% | 4,100 |
| 2018/04/25 | 1,164 | 1,177 | 1,151 | 1,175 | +11 | +0.9% | 6,800 |
| 2018/04/24 | 1,166 | 1,183 | 1,162 | 1,164 | -3 | -0.3% | 6,400 |
| 2018/04/23 | 1,192 | 1,192 | 1,166 | 1,167 | -48 | -4% | 9,000 |
| 2018/04/20 | 1,230 | 1,248 | 1,206 | 1,215 | -10 | -0.8% | 11,100 |
| 2018/04/19 | 1,240 | 1,265 | 1,223 | 1,225 | -35 | -2.8% | 11,000 |
| 2018/04/18 | 1,260 | 1,260 | 1,246 | 1,260 | +12 | +1% | 800 |
| 2018/04/17 | 1,280 | 1,281 | 1,246 | 1,248 | -14 | -1.1% | 2,500 |
| 2018/04/16 | 1,241 | 1,262 | 1,241 | 1,262 | +15 | +1.2% | 1,800 |
| 2018/04/13 | 1,249 | 1,249 | 1,241 | 1,247 | -7 | -0.6% | 1,500 |
| 2018/04/12 | 1,262 | 1,264 | 1,250 | 1,254 | -38 | -2.9% | 3,000 |
| 2018/04/11 | 1,274 | 1,312 | 1,255 | 1,292 | +20 | +1.6% | 9,300 |
| 2018/04/10 | 1,338 | 1,369 | 1,272 | 1,272 | -37 | -2.8% | 8,800 |
| 2018/04/09 | 1,308 | 1,329 | 1,296 | 1,309 | -29 | -2.2% | 9,000 |
| 2018/04/06 | 1,287 | 1,338 | 1,266 | 1,338 | +28 | +2.1% | 14,200 |
| 2018/04/05 | 1,308 | 1,315 | 1,285 | 1,310 | -28 | -2.1% | 15,900 |
| 2018/04/04 | 1,359 | 1,359 | 1,282 | 1,338 | -18 | -1.3% | 6,700 |
| 2018/04/03 | 1,331 | 1,358 | 1,331 | 1,356 | -24 | -1.7% | 4,300 |
| 2018/04/02 | 1,383 | 1,399 | 1,351 | 1,380 | -2 | -0.1% | 23,500 |
| 2018/03/30 | 1,298 | 1,412 | 1,293 | 1,382 | +104 | +8.1% | 13,600 |
| 2018/03/29 | 1,230 | 1,299 | 1,230 | 1,278 | +58 | +4.8% | 9,300 |
| 2018/03/28 | 1,142 | 1,220 | 1,142 | 1,220 | +53 | +4.5% | 5,600 |
| 2018/03/27 | 1,131 | 1,190 | 1,131 | 1,167 | +41 | +3.6% | 8,600 |
| 2018/03/26 | 1,116 | 1,126 | 1,116 | 1,126 | -20 | -1.7% | 9,300 |
| 2018/03/23 | 1,180 | 1,180 | 1,080 | 1,146 | -55 | -4.6% | 29,900 |
| 2018/03/22 | 1,232 | 1,250 | 1,200 | 1,201 | -49 | -3.9% | 82,800 |
| 2018/03/20 | 1,254 | 1,293 | 1,236 | 1,250 | -34 | -2.6% | 25,000 |
| 2018/03/19 | 1,317 | 1,329 | 1,284 | 1,284 | -61 | -4.5% | 25,800 |
| 2018/03/16 | 1,340 | 1,345 | 1,335 | 1,345 | +5 | +0.4% | 3,000 |
| 2018/03/15 | 1,340 | 1,350 | 1,330 | 1,340 | -8 | -0.6% | 36,300 |
| 2018/03/14 | 1,344 | 1,363 | 1,340 | 1,348 | -2 | -0.1% | 30,100 |
| 2018/03/13 | 1,350 | 1,350 | 1,338 | 1,350 | ±0 | ±0% | 19,900 |
| 2018/03/12 | 1,340 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 11,400 |
| 2018/03/09 | 1,334 | 1,353 | 1,334 | 1,340 | +6 | +0.4% | 4,400 |
| 2018/03/08 | 1,342 | 1,361 | 1,330 | 1,334 | -38 | -2.8% | 33,900 |
| 2018/03/07 | 1,390 | 1,400 | 1,369 | 1,372 | -35 | -2.5% | 6,700 |
| 2018/03/06 | 1,400 | 1,408 | 1,400 | 1,407 | +7 | +0.5% | 800 |
| 2018/03/05 | 1,379 | 1,410 | 1,379 | 1,400 | -9 | -0.6% | 17,000 |
| 2018/03/02 | 1,392 | 1,428 | 1,385 | 1,409 | -43 | -3% | 32,000 |
| 2018/03/01 | 1,496 | 1,496 | 1,452 | 1,452 | +20 | +1.4% | 22,200 |
| 2018/02/28 | 1,450 | 1,450 | 1,425 | 1,432 | +29 | +2.1% | 14,400 |
| 2018/02/27 | 1,422 | 1,444 | 1,385 | 1,403 | -42 | -2.9% | 21,800 |
| 2018/02/26 | 1,442 | 1,445 | 1,429 | 1,445 | +8 | +0.6% | 2,800 |
| 2018/02/23 | 1,450 | 1,450 | 1,431 | 1,437 | +3 | +0.2% | 11,800 |
| 2018/02/22 | 1,441 | 1,450 | 1,426 | 1,434 | -16 | -1.1% | 3,500 |
1601～
1650
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
