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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 1,244 | 1,300 | 1,231 | 1,299 | +45 | +3.6% | 1,300 |
| 2018/06/27 | 1,220 | 1,254 | 1,220 | 1,254 | +53 | +4.4% | 3,700 |
| 2018/06/26 | 1,198 | 1,220 | 1,198 | 1,201 | +2 | +0.2% | 1,800 |
| 2018/06/25 | 1,248 | 1,249 | 1,199 | 1,199 | -27 | -2.2% | 4,900 |
| 2018/06/22 | 1,244 | 1,270 | 1,217 | 1,226 | +5 | +0.4% | 4,800 |
| 2018/06/21 | 1,230 | 1,247 | 1,198 | 1,221 | +21 | +1.8% | 2,100 |
| 2018/06/20 | 1,210 | 1,234 | 1,161 | 1,200 | -10 | -0.8% | 7,900 |
| 2018/06/19 | 1,230 | 1,247 | 1,191 | 1,210 | -46 | -3.7% | 11,400 |
| 2018/06/18 | 1,265 | 1,286 | 1,256 | 1,256 | -9 | -0.7% | 1,600 |
| 2018/06/15 | 1,254 | 1,285 | 1,241 | 1,265 | +24 | +1.9% | 2,300 |
| 2018/06/14 | 1,250 | 1,259 | 1,241 | 1,241 | -8 | -0.6% | 2,400 |
| 2018/06/13 | 1,244 | 1,260 | 1,244 | 1,249 | -6 | -0.5% | 1,100 |
| 2018/06/12 | 1,241 | 1,255 | 1,241 | 1,255 | +10 | +0.8% | 300 |
| 2018/06/11 | 1,238 | 1,245 | 1,229 | 1,245 | +6 | +0.5% | 900 |
| 2018/06/08 | 1,246 | 1,246 | 1,239 | 1,239 | -11 | -0.9% | 1,400 |
| 2018/06/07 | 1,260 | 1,260 | 1,250 | 1,250 | -5 | -0.4% | 1,500 |
| 2018/06/06 | 1,235 | 1,255 | 1,234 | 1,255 | +20 | +1.6% | 1,200 |
| 2018/06/05 | 1,276 | 1,278 | 1,235 | 1,235 | -16 | -1.3% | 2,600 |
| 2018/06/04 | 1,254 | 1,290 | 1,251 | 1,251 | -3 | -0.2% | 3,000 |
| 2018/06/01 | 1,238 | 1,262 | 1,237 | 1,254 | +16 | +1.3% | 800 |
| 2018/05/31 | 1,289 | 1,289 | 1,235 | 1,238 | -33 | -2.6% | 3,300 |
| 2018/05/30 | 1,282 | 1,300 | 1,231 | 1,271 | -11 | -0.9% | 4,000 |
| 2018/05/29 | 1,321 | 1,321 | 1,261 | 1,282 | -37 | -2.8% | 7,300 |
| 2018/05/28 | 1,371 | 1,371 | 1,310 | 1,319 | -34 | -2.5% | 6,200 |
| 2018/05/25 | 1,369 | 1,401 | 1,339 | 1,353 | -36 | -2.6% | 8,200 |
| 2018/05/24 | 1,441 | 1,441 | 1,389 | 1,389 | +12 | +0.9% | 4,300 |
| 2018/05/23 | 1,445 | 1,445 | 1,377 | 1,377 | -45 | -3.2% | 9,100 |
| 2018/05/22 | 1,379 | 1,422 | 1,374 | 1,422 | +43 | +3.1% | 19,100 |
| 2018/05/21 | 1,365 | 1,395 | 1,359 | 1,379 | +14 | +1% | 6,800 |
| 2018/05/18 | 1,379 | 1,383 | 1,361 | 1,365 | +14 | +1% | 10,500 |
| 2018/05/17 | 1,374 | 1,375 | 1,303 | 1,351 | +51 | +3.9% | 30,500 |
| 2018/05/16 | 1,260 | 1,300 | 1,250 | 1,300 | +50 | +4% | 13,600 |
| 2018/05/15 | 1,287 | 1,287 | 1,249 | 1,250 | -18 | -1.4% | 12,400 |
| 2018/05/14 | 1,293 | 1,294 | 1,245 | 1,268 | -42 | -3.2% | 6,700 |
| 2018/05/11 | 1,281 | 1,420 | 1,281 | 1,310 | +12 | +0.9% | 28,600 |
| 2018/05/10 | 1,230 | 1,373 | 1,230 | 1,298 | +68 | +5.5% | 23,000 |
| 2018/05/09 | 1,235 | 1,237 | 1,230 | 1,230 | -1 | -0.1% | 1,700 |
| 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 |
1751～
1800
件表示中 / 3773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 | 43,300円 | +3.1% | +9.4% | 2.31% | 38.28倍 | 1.12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 |
| クラスターテクノ | 37,500円 | +17.9% | +30.0% | 1.07% | 23.21倍 | 1.29倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
| 川上塗 | 209,700円 | -2.1% | -73.2% | 2.10% | 86.98倍 | 0.66倍 |
|
三井物産傘下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| ニックス | 80,900円 | +0.3% | +15.9% | 2.47% | 11.05倍 | 0.43倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
| アイビー | 31,200円 | -2.7% | -19.0% | 4.81% | 7.72倍 | 1.25倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
市場注目の銘柄
チャート関連のコラム
