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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,219 | 1,220 | 1,203 | 1,218 | +1 | +0.1% | 5,700 |
| 2025/01/20 | 1,208 | 1,217 | 1,204 | 1,217 | +14 | +1.2% | 7,600 |
| 2025/01/17 | 1,202 | 1,208 | 1,190 | 1,203 | +3 | +0.3% | 11,600 |
| 2025/01/16 | 1,218 | 1,218 | 1,199 | 1,200 | -8 | -0.7% | 18,800 |
| 2025/01/15 | 1,219 | 1,220 | 1,206 | 1,208 | -12 | -1% | 8,900 |
| 2025/01/14 | 1,241 | 1,241 | 1,210 | 1,220 | -21 | -1.7% | 26,300 |
| 2025/01/10 | 1,232 | 1,241 | 1,232 | 1,241 | +6 | +0.5% | 9,900 |
| 2025/01/09 | 1,252 | 1,252 | 1,235 | 1,235 | -15 | -1.2% | 11,400 |
| 2025/01/08 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 6,400 |
| 2025/01/07 | 1,260 | 1,270 | 1,254 | 1,265 | ±0 | ±0% | 12,300 |
| 2025/01/06 | 1,269 | 1,269 | 1,258 | 1,265 | +11 | +0.9% | 10,500 |
| 2024/12/30 | 1,251 | 1,260 | 1,251 | 1,254 | +11 | +0.9% | 2,100 |
| 2024/12/27 | 1,259 | 1,270 | 1,240 | 1,243 | -11 | -0.9% | 12,400 |
| 2024/12/26 | 1,258 | 1,262 | 1,251 | 1,254 | -3 | -0.2% | 13,400 |
| 2024/12/25 | 1,266 | 1,266 | 1,250 | 1,257 | -10 | -0.8% | 20,300 |
| 2024/12/24 | 1,258 | 1,267 | 1,255 | 1,267 | +10 | +0.8% | 10,800 |
| 2024/12/23 | 1,254 | 1,257 | 1,244 | 1,257 | +11 | +0.9% | 11,200 |
| 2024/12/20 | 1,242 | 1,249 | 1,238 | 1,246 | +7 | +0.6% | 9,300 |
| 2024/12/19 | 1,233 | 1,242 | 1,231 | 1,239 | -8 | -0.6% | 5,300 |
| 2024/12/18 | 1,229 | 1,247 | 1,229 | 1,247 | +19 | +1.5% | 13,900 |
| 2024/12/17 | 1,233 | 1,234 | 1,226 | 1,228 | -5 | -0.4% | 3,100 |
| 2024/12/16 | 1,227 | 1,234 | 1,221 | 1,233 | +6 | +0.5% | 4,200 |
| 2024/12/13 | 1,228 | 1,238 | 1,222 | 1,227 | -7 | -0.6% | 5,600 |
| 2024/12/12 | 1,230 | 1,239 | 1,230 | 1,234 | +9 | +0.7% | 3,800 |
| 2024/12/11 | 1,238 | 1,247 | 1,224 | 1,225 | -13 | -1.1% | 6,900 |
| 2024/12/10 | 1,247 | 1,247 | 1,238 | 1,238 | -6 | -0.5% | 7,600 |
| 2024/12/09 | 1,229 | 1,245 | 1,229 | 1,244 | +19 | +1.6% | 9,200 |
| 2024/12/06 | 1,216 | 1,229 | 1,209 | 1,225 | +11 | +0.9% | 8,700 |
| 2024/12/05 | 1,221 | 1,224 | 1,211 | 1,214 | -7 | -0.6% | 26,000 |
| 2024/12/04 | 1,249 | 1,249 | 1,221 | 1,221 | -28 | -2.2% | 10,400 |
| 2024/12/03 | 1,247 | 1,254 | 1,240 | 1,249 | +6 | +0.5% | 4,600 |
| 2024/12/02 | 1,230 | 1,259 | 1,228 | 1,243 | +16 | +1.3% | 20,200 |
| 2024/11/29 | 1,219 | 1,239 | 1,215 | 1,227 | +16 | +1.3% | 6,600 |
| 2024/11/28 | 1,209 | 1,231 | 1,209 | 1,211 | -1 | -0.1% | 7,900 |
| 2024/11/27 | 1,225 | 1,225 | 1,205 | 1,212 | -7 | -0.6% | 13,000 |
| 2024/11/26 | 1,219 | 1,219 | 1,205 | 1,219 | -6 | -0.5% | 6,500 |
| 2024/11/25 | 1,238 | 1,239 | 1,225 | 1,225 | +1 | +0.1% | 10,300 |
| 2024/11/22 | 1,202 | 1,224 | 1,202 | 1,224 | +25 | +2.1% | 9,000 |
| 2024/11/21 | 1,198 | 1,200 | 1,190 | 1,199 | +9 | +0.8% | 6,000 |
| 2024/11/20 | 1,197 | 1,204 | 1,190 | 1,190 | -7 | -0.6% | 4,500 |
| 2024/11/19 | 1,183 | 1,205 | 1,183 | 1,197 | +14 | +1.2% | 8,000 |
| 2024/11/18 | 1,180 | 1,190 | 1,180 | 1,183 | +3 | +0.3% | 5,900 |
| 2024/11/15 | 1,180 | 1,185 | 1,171 | 1,180 | ±0 | ±0% | 7,600 |
| 2024/11/14 | 1,175 | 1,195 | 1,175 | 1,180 | +14 | +1.2% | 5,400 |
| 2024/11/13 | 1,161 | 1,174 | 1,161 | 1,166 | ±0 | ±0% | 7,800 |
| 2024/11/12 | 1,167 | 1,184 | 1,166 | 1,166 | -6 | -0.5% | 21,600 |
| 2024/11/11 | 1,189 | 1,189 | 1,172 | 1,172 | -23 | -1.9% | 10,700 |
| 2024/11/08 | 1,192 | 1,210 | 1,192 | 1,195 | -6 | -0.5% | 11,600 |
| 2024/11/07 | 1,189 | 1,217 | 1,169 | 1,201 | +16 | +1.4% | 31,400 |
| 2024/11/06 | 1,190 | 1,210 | 1,168 | 1,185 | ±0 | ±0% | 37,100 |
51～
100
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
