エーアンドエーマテリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,126 | 1,129 | 1,115 | 1,115 | -14 | -1.2% | 17,200 |
| 2025/05/22 | 1,120 | 1,129 | 1,114 | 1,129 | +7 | +0.6% | 7,700 |
| 2025/05/21 | 1,130 | 1,131 | 1,122 | 1,122 | ±0 | ±0% | 4,600 |
| 2025/05/20 | 1,146 | 1,146 | 1,122 | 1,122 | -13 | -1.1% | 14,600 |
| 2025/05/19 | 1,136 | 1,155 | 1,125 | 1,135 | -1 | -0.1% | 23,200 |
| 2025/05/16 | 1,155 | 1,155 | 1,124 | 1,136 | -10 | -0.9% | 20,200 |
| 2025/05/15 | 1,171 | 1,231 | 1,141 | 1,146 | -33 | -2.8% | 54,000 |
| 2025/05/14 | 1,154 | 1,180 | 1,140 | 1,179 | +31 | +2.7% | 11,300 |
| 2025/05/13 | 1,159 | 1,159 | 1,147 | 1,148 | -4 | -0.3% | 5,600 |
| 2025/05/12 | 1,136 | 1,164 | 1,136 | 1,152 | +25 | +2.2% | 7,600 |
| 2025/05/09 | 1,115 | 1,133 | 1,115 | 1,127 | +13 | +1.2% | 9,600 |
| 2025/05/08 | 1,120 | 1,120 | 1,113 | 1,114 | ±0 | ±0% | 5,200 |
| 2025/05/07 | 1,119 | 1,126 | 1,112 | 1,114 | -8 | -0.7% | 5,400 |
| 2025/05/02 | 1,120 | 1,131 | 1,118 | 1,122 | +6 | +0.5% | 4,300 |
| 2025/05/01 | 1,115 | 1,122 | 1,106 | 1,116 | -1 | -0.1% | 10,800 |
| 2025/04/30 | 1,121 | 1,123 | 1,109 | 1,117 | -4 | -0.4% | 6,000 |
| 2025/04/28 | 1,120 | 1,122 | 1,113 | 1,121 | +10 | +0.9% | 4,700 |
| 2025/04/25 | 1,114 | 1,114 | 1,099 | 1,111 | +17 | +1.6% | 11,700 |
| 2025/04/24 | 1,109 | 1,115 | 1,094 | 1,094 | -9 | -0.8% | 9,300 |
| 2025/04/23 | 1,124 | 1,125 | 1,100 | 1,103 | -4 | -0.4% | 14,800 |
| 2025/04/22 | 1,105 | 1,112 | 1,105 | 1,107 | -1 | -0.1% | 3,100 |
| 2025/04/21 | 1,114 | 1,122 | 1,108 | 1,108 | -6 | -0.5% | 8,000 |
| 2025/04/18 | 1,095 | 1,114 | 1,095 | 1,114 | +30 | +2.8% | 9,900 |
| 2025/04/17 | 1,074 | 1,088 | 1,070 | 1,084 | +9 | +0.8% | 8,600 |
| 2025/04/16 | 1,096 | 1,096 | 1,065 | 1,075 | -13 | -1.2% | 7,500 |
| 2025/04/15 | 1,103 | 1,103 | 1,088 | 1,088 | -6 | -0.5% | 7,200 |
| 2025/04/14 | 1,095 | 1,100 | 1,079 | 1,094 | +13 | +1.2% | 25,800 |
| 2025/04/11 | 1,047 | 1,082 | 1,043 | 1,081 | +4 | +0.4% | 7,200 |
| 2025/04/10 | 1,106 | 1,106 | 1,060 | 1,077 | +55 | +5.4% | 11,000 |
| 2025/04/09 | 1,040 | 1,040 | 1,005 | 1,022 | -29 | -2.8% | 18,700 |
| 2025/04/08 | 1,021 | 1,068 | 1,021 | 1,051 | +43 | +4.3% | 36,100 |
| 2025/04/07 | 1,000 | 1,028 | 1,000 | 1,008 | -58 | -5.4% | 51,300 |
| 2025/04/04 | 1,105 | 1,105 | 1,041 | 1,066 | -58 | -5.2% | 50,600 |
| 2025/04/03 | 1,145 | 1,145 | 1,117 | 1,124 | -33 | -2.9% | 34,300 |
| 2025/04/02 | 1,163 | 1,166 | 1,156 | 1,157 | -3 | -0.3% | 7,200 |
| 2025/04/01 | 1,169 | 1,173 | 1,160 | 1,160 | +4 | +0.3% | 3,300 |
| 2025/03/31 | 1,159 | 1,167 | 1,148 | 1,156 | -23 | -2% | 28,600 |
| 2025/03/28 | 1,175 | 1,199 | 1,175 | 1,179 | -38 | -3.1% | 28,100 |
| 2025/03/27 | 1,237 | 1,237 | 1,215 | 1,217 | -19 | -1.5% | 17,500 |
| 2025/03/26 | 1,235 | 1,236 | 1,230 | 1,236 | +7 | +0.6% | 6,000 |
| 2025/03/25 | 1,238 | 1,238 | 1,229 | 1,229 | -2 | -0.2% | 13,800 |
| 2025/03/24 | 1,230 | 1,232 | 1,224 | 1,231 | +4 | +0.3% | 9,300 |
| 2025/03/21 | 1,228 | 1,229 | 1,225 | 1,227 | -1 | -0.1% | 5,400 |
| 2025/03/19 | 1,225 | 1,232 | 1,223 | 1,228 | -5 | -0.4% | 14,600 |
| 2025/03/18 | 1,234 | 1,234 | 1,231 | 1,233 | +3 | +0.2% | 6,400 |
| 2025/03/17 | 1,234 | 1,234 | 1,222 | 1,230 | +6 | +0.5% | 5,400 |
| 2025/03/14 | 1,223 | 1,229 | 1,218 | 1,224 | +4 | +0.3% | 4,000 |
| 2025/03/13 | 1,218 | 1,221 | 1,211 | 1,220 | +10 | +0.8% | 7,600 |
| 2025/03/12 | 1,221 | 1,225 | 1,209 | 1,210 | -10 | -0.8% | 9,400 |
| 2025/03/11 | 1,225 | 1,225 | 1,208 | 1,220 | -9 | -0.7% | 14,600 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「Ａ＆ＡＭ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａ＆ＡＭ | 111,500円 | +13.5% | +27.3% | 5.38% | 4.50倍 | 0.46倍 |
|
太平洋セメントグループの中核建材会社。工業製品や自動車関連部品も。環境分野にも進出 |
| 石塚硝 | 242,400円 | +7.2% | -5.7% | 2.68% | 4.32倍 | 0.30倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
| ジオスター | 28,800円 | -0.8% | -36.7% | 2.08% | 15.02倍 | 0.38倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
| 日インシュレ | 95,200円 | +6.5% | +19.7% | 3.89% | 10.05倍 | 0.60倍 |
|
高層ビルやプラント、発電所向けに耐火建材や保温材の製造、販売から設計、施工も手がける |
| 旭コンクリ | 57,500円 | +3.9% | +3.3% | 2.43% | 18.01倍 | 0.62倍 |
|
太平洋セメント系。官需８割以上。ボックスカルバート（矩形コンクリ管）主力。耐震工法得意 |
市場注目の銘柄
チャート関連のコラム
