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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,373 | 1,373 | 1,361 | 1,364 | -9 | -0.7% | 4,200 |
| 2024/06/26 | 1,366 | 1,384 | 1,366 | 1,373 | +9 | +0.7% | 6,000 |
| 2024/06/25 | 1,349 | 1,372 | 1,348 | 1,364 | +21 | +1.6% | 10,700 |
| 2024/06/24 | 1,341 | 1,343 | 1,335 | 1,343 | +16 | +1.2% | 8,600 |
| 2024/06/21 | 1,323 | 1,336 | 1,322 | 1,327 | +4 | +0.3% | 5,700 |
| 2024/06/20 | 1,316 | 1,333 | 1,305 | 1,323 | +8 | +0.6% | 15,100 |
| 2024/06/19 | 1,316 | 1,333 | 1,315 | 1,315 | ±0 | ±0% | 33,800 |
| 2024/06/18 | 1,323 | 1,337 | 1,315 | 1,315 | -5 | -0.4% | 15,100 |
| 2024/06/17 | 1,362 | 1,362 | 1,315 | 1,320 | -50 | -3.6% | 43,400 |
| 2024/06/14 | 1,362 | 1,378 | 1,362 | 1,370 | +8 | +0.6% | 9,400 |
| 2024/06/13 | 1,386 | 1,386 | 1,361 | 1,362 | -24 | -1.7% | 12,900 |
| 2024/06/12 | 1,370 | 1,392 | 1,370 | 1,386 | +12 | +0.9% | 7,700 |
| 2024/06/11 | 1,383 | 1,397 | 1,374 | 1,374 | -5 | -0.4% | 5,200 |
| 2024/06/10 | 1,380 | 1,386 | 1,376 | 1,379 | +7 | +0.5% | 14,900 |
| 2024/06/07 | 1,380 | 1,380 | 1,367 | 1,372 | -9 | -0.7% | 16,400 |
| 2024/06/06 | 1,372 | 1,388 | 1,372 | 1,381 | +11 | +0.8% | 8,100 |
| 2024/06/05 | 1,400 | 1,400 | 1,359 | 1,370 | -39 | -2.8% | 20,800 |
| 2024/06/04 | 1,410 | 1,414 | 1,399 | 1,409 | -8 | -0.6% | 11,800 |
| 2024/06/03 | 1,428 | 1,430 | 1,403 | 1,417 | -7 | -0.5% | 9,100 |
| 2024/05/31 | 1,395 | 1,424 | 1,395 | 1,424 | +24 | +1.7% | 12,400 |
| 2024/05/30 | 1,410 | 1,410 | 1,383 | 1,400 | -11 | -0.8% | 11,100 |
| 2024/05/29 | 1,425 | 1,428 | 1,400 | 1,411 | -20 | -1.4% | 14,400 |
| 2024/05/28 | 1,396 | 1,431 | 1,396 | 1,431 | +38 | +2.7% | 18,500 |
| 2024/05/27 | 1,401 | 1,404 | 1,378 | 1,393 | -9 | -0.6% | 14,400 |
| 2024/05/24 | 1,415 | 1,415 | 1,402 | 1,402 | -23 | -1.6% | 16,300 |
| 2024/05/23 | 1,435 | 1,436 | 1,422 | 1,425 | -15 | -1% | 11,000 |
| 2024/05/22 | 1,420 | 1,447 | 1,410 | 1,440 | +17 | +1.2% | 24,800 |
| 2024/05/21 | 1,438 | 1,440 | 1,416 | 1,423 | -10 | -0.7% | 16,200 |
| 2024/05/20 | 1,453 | 1,459 | 1,433 | 1,433 | -21 | -1.4% | 17,700 |
| 2024/05/17 | 1,405 | 1,460 | 1,390 | 1,454 | +49 | +3.5% | 55,900 |
| 2024/05/16 | 1,415 | 1,420 | 1,405 | 1,405 | -10 | -0.7% | 20,600 |
| 2024/05/15 | 1,441 | 1,441 | 1,403 | 1,415 | -28 | -1.9% | 26,800 |
| 2024/05/14 | 1,430 | 1,446 | 1,420 | 1,443 | +4 | +0.3% | 35,200 |
| 2024/05/13 | 1,409 | 1,439 | 1,409 | 1,439 | +39 | +2.8% | 43,300 |
| 2024/05/10 | 1,398 | 1,415 | 1,385 | 1,400 | +8 | +0.6% | 48,300 |
| 2024/05/09 | 1,390 | 1,425 | 1,372 | 1,392 | +100 | +7.7% | 191,500 |
| 2024/05/08 | 1,289 | 1,303 | 1,275 | 1,292 | +7 | +0.5% | 36,400 |
| 2024/05/07 | 1,275 | 1,285 | 1,272 | 1,285 | +15 | +1.2% | 7,000 |
| 2024/05/02 | 1,278 | 1,278 | 1,265 | 1,270 | ±0 | ±0% | 9,000 |
| 2024/05/01 | 1,268 | 1,273 | 1,260 | 1,270 | -4 | -0.3% | 9,300 |
| 2024/04/30 | 1,263 | 1,278 | 1,257 | 1,274 | +11 | +0.9% | 10,100 |
| 2024/04/26 | 1,275 | 1,275 | 1,251 | 1,263 | -12 | -0.9% | 53,600 |
| 2024/04/25 | 1,288 | 1,288 | 1,266 | 1,275 | -14 | -1.1% | 18,000 |
| 2024/04/24 | 1,286 | 1,289 | 1,272 | 1,289 | +10 | +0.8% | 12,600 |
| 2024/04/23 | 1,278 | 1,292 | 1,271 | 1,279 | +1 | +0.1% | 12,300 |
| 2024/04/22 | 1,260 | 1,278 | 1,256 | 1,278 | +33 | +2.7% | 15,100 |
| 2024/04/19 | 1,267 | 1,267 | 1,233 | 1,245 | -25 | -2% | 24,200 |
| 2024/04/18 | 1,254 | 1,277 | 1,254 | 1,270 | +16 | +1.3% | 11,600 |
| 2024/04/17 | 1,277 | 1,283 | 1,254 | 1,254 | -17 | -1.3% | 28,700 |
| 2024/04/16 | 1,311 | 1,311 | 1,269 | 1,271 | -40 | -3.1% | 35,100 |
101～
150
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「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 | 122,400円 | +4.2% | +2.0% | 4.90% | 7.23倍 | 0.49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 | 244,700円 | -1.5% | -47.8% | 2.45% | 4.86倍 | 0.32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 |
| ノザワ | 85,200円 | +1.9% | +8.4% | 4.11% | 7.03倍 | 0.49倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
| Ｍｉｐｏｘ | 61,800円 | +6.9% | - | 1.62% | 14.67倍 | 1.09倍 |
|
微細表面加工の液体研磨剤大手。光ファイバー向け研磨フィルムも。買収で一般研磨剤にも進出 |
| ジオスター | 27,800円 | +9.3% | -46.0% | 2.16% | 13.59倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
