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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,179 | 1,192 | 1,171 | 1,185 | +9 | +0.8% | 8,500 |
| 2024/11/01 | 1,163 | 1,180 | 1,163 | 1,176 | +8 | +0.7% | 8,300 |
| 2024/10/31 | 1,136 | 1,175 | 1,136 | 1,168 | +30 | +2.6% | 20,300 |
| 2024/10/30 | 1,142 | 1,150 | 1,138 | 1,138 | -6 | -0.5% | 42,100 |
| 2024/10/29 | 1,139 | 1,146 | 1,139 | 1,144 | +3 | +0.3% | 3,500 |
| 2024/10/28 | 1,120 | 1,148 | 1,120 | 1,141 | +7 | +0.6% | 6,000 |
| 2024/10/25 | 1,166 | 1,166 | 1,123 | 1,134 | -15 | -1.3% | 18,700 |
| 2024/10/24 | 1,143 | 1,155 | 1,137 | 1,149 | +5 | +0.4% | 11,200 |
| 2024/10/23 | 1,143 | 1,156 | 1,143 | 1,144 | +1 | +0.1% | 5,900 |
| 2024/10/22 | 1,157 | 1,160 | 1,140 | 1,143 | -13 | -1.1% | 15,500 |
| 2024/10/21 | 1,165 | 1,169 | 1,156 | 1,156 | -4 | -0.3% | 8,300 |
| 2024/10/18 | 1,162 | 1,165 | 1,160 | 1,160 | -3 | -0.3% | 2,200 |
| 2024/10/17 | 1,157 | 1,164 | 1,157 | 1,163 | +4 | +0.3% | 1,900 |
| 2024/10/16 | 1,155 | 1,168 | 1,155 | 1,159 | -1 | -0.1% | 4,700 |
| 2024/10/15 | 1,166 | 1,168 | 1,160 | 1,160 | ±0 | ±0% | 9,200 |
| 2024/10/11 | 1,159 | 1,177 | 1,154 | 1,160 | +1 | +0.1% | 7,000 |
| 2024/10/10 | 1,165 | 1,168 | 1,155 | 1,159 | -6 | -0.5% | 13,500 |
| 2024/10/09 | 1,174 | 1,174 | 1,153 | 1,165 | -8 | -0.7% | 20,900 |
| 2024/10/08 | 1,183 | 1,184 | 1,169 | 1,173 | -14 | -1.2% | 11,200 |
| 2024/10/07 | 1,183 | 1,203 | 1,183 | 1,187 | +5 | +0.4% | 13,800 |
| 2024/10/04 | 1,180 | 1,191 | 1,178 | 1,182 | +2 | +0.2% | 5,000 |
| 2024/10/03 | 1,180 | 1,190 | 1,179 | 1,180 | +7 | +0.6% | 5,500 |
| 2024/10/02 | 1,179 | 1,190 | 1,170 | 1,173 | -11 | -0.9% | 16,900 |
| 2024/10/01 | 1,180 | 1,193 | 1,180 | 1,184 | +7 | +0.6% | 5,700 |
| 2024/09/30 | 1,173 | 1,187 | 1,172 | 1,177 | -22 | -1.8% | 10,300 |
| 2024/09/27 | 1,186 | 1,202 | 1,186 | 1,199 | -14 | -1.2% | 10,700 |
| 2024/09/26 | 1,208 | 1,218 | 1,201 | 1,213 | +12 | +1% | 9,800 |
| 2024/09/25 | 1,202 | 1,205 | 1,198 | 1,201 | -4 | -0.3% | 14,000 |
| 2024/09/24 | 1,211 | 1,214 | 1,198 | 1,205 | -6 | -0.5% | 21,400 |
| 2024/09/20 | 1,201 | 1,211 | 1,198 | 1,211 | +10 | +0.8% | 9,200 |
| 2024/09/19 | 1,191 | 1,201 | 1,189 | 1,201 | +21 | +1.8% | 4,600 |
| 2024/09/18 | 1,185 | 1,201 | 1,175 | 1,180 | -3 | -0.3% | 9,100 |
| 2024/09/17 | 1,187 | 1,189 | 1,162 | 1,183 | +2 | +0.2% | 7,700 |
| 2024/09/13 | 1,195 | 1,195 | 1,178 | 1,181 | -14 | -1.2% | 4,100 |
| 2024/09/12 | 1,182 | 1,195 | 1,173 | 1,195 | +29 | +2.5% | 8,600 |
| 2024/09/11 | 1,196 | 1,196 | 1,150 | 1,166 | -30 | -2.5% | 17,300 |
| 2024/09/10 | 1,194 | 1,204 | 1,191 | 1,196 | +2 | +0.2% | 7,900 |
| 2024/09/09 | 1,165 | 1,194 | 1,165 | 1,194 | -1 | -0.1% | 12,600 |
| 2024/09/06 | 1,210 | 1,210 | 1,182 | 1,195 | -20 | -1.6% | 19,700 |
| 2024/09/05 | 1,196 | 1,225 | 1,195 | 1,215 | +19 | +1.6% | 13,300 |
| 2024/09/04 | 1,225 | 1,230 | 1,194 | 1,196 | -50 | -4% | 33,800 |
| 2024/09/03 | 1,241 | 1,254 | 1,241 | 1,246 | ±0 | ±0% | 4,300 |
| 2024/09/02 | 1,256 | 1,261 | 1,230 | 1,246 | -5 | -0.4% | 12,400 |
| 2024/08/30 | 1,245 | 1,261 | 1,235 | 1,251 | ±0 | ±0% | 6,800 |
| 2024/08/29 | 1,232 | 1,272 | 1,232 | 1,251 | +7 | +0.6% | 19,500 |
| 2024/08/28 | 1,215 | 1,244 | 1,207 | 1,244 | +24 | +2% | 18,300 |
| 2024/08/27 | 1,207 | 1,225 | 1,205 | 1,220 | +13 | +1.1% | 8,500 |
| 2024/08/26 | 1,217 | 1,217 | 1,207 | 1,207 | -8 | -0.7% | 4,000 |
| 2024/08/23 | 1,218 | 1,218 | 1,200 | 1,215 | ±0 | ±0% | 9,300 |
| 2024/08/22 | 1,215 | 1,218 | 1,198 | 1,215 | +9 | +0.7% | 8,600 |
101～
150
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
