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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,233 | 1,233 | 1,222 | 1,229 | +7 | +0.6% | 5,900 |
| 2025/03/07 | 1,211 | 1,222 | 1,210 | 1,222 | +4 | +0.3% | 7,600 |
| 2025/03/06 | 1,214 | 1,228 | 1,211 | 1,218 | +11 | +0.9% | 17,900 |
| 2025/03/05 | 1,207 | 1,220 | 1,194 | 1,207 | +1 | +0.1% | 33,700 |
| 2025/03/04 | 1,202 | 1,223 | 1,200 | 1,206 | -9 | -0.7% | 19,000 |
| 2025/03/03 | 1,200 | 1,220 | 1,179 | 1,215 | +21 | +1.8% | 61,500 |
| 2025/02/28 | 1,185 | 1,194 | 1,180 | 1,194 | +3 | +0.3% | 16,800 |
| 2025/02/27 | 1,197 | 1,200 | 1,186 | 1,191 | -11 | -0.9% | 28,400 |
| 2025/02/26 | 1,202 | 1,202 | 1,186 | 1,202 | +5 | +0.4% | 5,100 |
| 2025/02/25 | 1,190 | 1,204 | 1,190 | 1,197 | +2 | +0.2% | 7,000 |
| 2025/02/21 | 1,194 | 1,200 | 1,187 | 1,195 | +3 | +0.3% | 7,000 |
| 2025/02/20 | 1,195 | 1,206 | 1,192 | 1,192 | -22 | -1.8% | 19,300 |
| 2025/02/19 | 1,213 | 1,214 | 1,209 | 1,214 | +1 | +0.1% | 4,200 |
| 2025/02/18 | 1,217 | 1,218 | 1,212 | 1,213 | +1 | +0.1% | 5,500 |
| 2025/02/17 | 1,221 | 1,224 | 1,203 | 1,212 | -3 | -0.2% | 13,100 |
| 2025/02/14 | 1,221 | 1,221 | 1,210 | 1,215 | +4 | +0.3% | 5,900 |
| 2025/02/13 | 1,210 | 1,221 | 1,210 | 1,211 | +1 | +0.1% | 5,000 |
| 2025/02/12 | 1,203 | 1,210 | 1,203 | 1,210 | +10 | +0.8% | 9,200 |
| 2025/02/10 | 1,198 | 1,200 | 1,195 | 1,200 | +2 | +0.2% | 6,100 |
| 2025/02/07 | 1,185 | 1,198 | 1,180 | 1,198 | +8 | +0.7% | 14,200 |
| 2025/02/06 | 1,225 | 1,236 | 1,181 | 1,190 | -39 | -3.2% | 33,400 |
| 2025/02/05 | 1,224 | 1,233 | 1,224 | 1,229 | +2 | +0.2% | 2,900 |
| 2025/02/04 | 1,219 | 1,236 | 1,219 | 1,227 | +14 | +1.2% | 10,800 |
| 2025/02/03 | 1,214 | 1,225 | 1,211 | 1,213 | +2 | +0.2% | 10,100 |
| 2025/01/31 | 1,202 | 1,217 | 1,201 | 1,211 | +26 | +2.2% | 23,600 |
| 2025/01/30 | 1,218 | 1,223 | 1,185 | 1,185 | -38 | -3.1% | 90,000 |
| 2025/01/29 | 1,231 | 1,235 | 1,219 | 1,223 | -2 | -0.2% | 35,300 |
| 2025/01/28 | 1,221 | 1,225 | 1,221 | 1,225 | +3 | +0.2% | 9,900 |
| 2025/01/27 | 1,224 | 1,225 | 1,220 | 1,222 | -3 | -0.2% | 5,900 |
| 2025/01/24 | 1,230 | 1,230 | 1,215 | 1,225 | -6 | -0.5% | 17,300 |
| 2025/01/23 | 1,228 | 1,231 | 1,220 | 1,231 | +3 | +0.2% | 6,200 |
| 2025/01/22 | 1,227 | 1,228 | 1,220 | 1,228 | +10 | +0.8% | 4,900 |
1～
50
件表示中 / 3673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 | 106,600円 | +4.2% | +2.0% | 5.63% | 6.29倍 | 0.42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 | 227,300円 | -1.5% | -36.6% | 2.64% | 3.80倍 | 0.29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 | 28,700円 | +7.0% | -29.8% | 2.79% | 11.22倍 | 0.39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 | 89,100円 | +0.1% | -22.1% | 4.15% | 10.05倍 | 0.58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 | 58,300円 | +1.8% | +24.2% | 2.92% | 19.67倍 | 0.68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
