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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,227 | 1,227 | 1,212 | 1,212 | +15 | +1.3% | 12,300 |
| 2018/09/27 | 1,229 | 1,236 | 1,196 | 1,197 | -50 | -4% | 8,100 |
| 2018/09/26 | 1,222 | 1,247 | 1,204 | 1,247 | +7 | +0.6% | 8,400 |
| 2018/09/25 | 1,222 | 1,240 | 1,194 | 1,240 | +34 | +2.8% | 16,400 |
| 2018/09/21 | 1,185 | 1,211 | 1,176 | 1,206 | +33 | +2.8% | 11,400 |
| 2018/09/20 | 1,164 | 1,173 | 1,160 | 1,173 | +19 | +1.6% | 5,700 |
| 2018/09/19 | 1,150 | 1,160 | 1,150 | 1,154 | +7 | +0.6% | 5,500 |
| 2018/09/18 | 1,115 | 1,149 | 1,115 | 1,147 | +33 | +3% | 8,600 |
| 2018/09/14 | 1,113 | 1,122 | 1,107 | 1,114 | -6 | -0.5% | 9,400 |
| 2018/09/13 | 1,105 | 1,124 | 1,100 | 1,120 | +15 | +1.4% | 7,400 |
| 2018/09/12 | 1,140 | 1,140 | 1,105 | 1,105 | -34 | -3% | 7,500 |
| 2018/09/11 | 1,153 | 1,153 | 1,132 | 1,139 | -6 | -0.5% | 4,200 |
| 2018/09/10 | 1,150 | 1,150 | 1,131 | 1,145 | -8 | -0.7% | 5,700 |
| 2018/09/07 | 1,168 | 1,168 | 1,151 | 1,153 | -22 | -1.9% | 3,800 |
| 2018/09/06 | 1,180 | 1,182 | 1,169 | 1,175 | -9 | -0.8% | 4,300 |
| 2018/09/05 | 1,203 | 1,203 | 1,155 | 1,184 | -19 | -1.6% | 7,800 |
| 2018/09/04 | 1,211 | 1,211 | 1,203 | 1,203 | -8 | -0.7% | 2,200 |
| 2018/09/03 | 1,227 | 1,227 | 1,204 | 1,211 | -12 | -1% | 4,700 |
| 2018/08/31 | 1,225 | 1,230 | 1,223 | 1,223 | -9 | -0.7% | 3,500 |
| 2018/08/30 | 1,230 | 1,233 | 1,226 | 1,232 | +3 | +0.2% | 2,300 |
| 2018/08/29 | 1,229 | 1,231 | 1,226 | 1,229 | +7 | +0.6% | 4,900 |
| 2018/08/28 | 1,235 | 1,235 | 1,220 | 1,222 | -11 | -0.9% | 2,900 |
| 2018/08/27 | 1,224 | 1,235 | 1,221 | 1,233 | +8 | +0.7% | 5,100 |
| 2018/08/24 | 1,237 | 1,237 | 1,220 | 1,225 | +11 | +0.9% | 8,300 |
| 2018/08/23 | 1,207 | 1,223 | 1,200 | 1,214 | +14 | +1.2% | 7,000 |
| 2018/08/22 | 1,185 | 1,204 | 1,179 | 1,200 | +1 | +0.1% | 12,600 |
| 2018/08/21 | 1,161 | 1,199 | 1,161 | 1,199 | +35 | +3% | 14,700 |
| 2018/08/20 | 1,173 | 1,174 | 1,162 | 1,164 | -8 | -0.7% | 3,000 |
| 2018/08/17 | 1,167 | 1,172 | 1,154 | 1,172 | +6 | +0.5% | 6,900 |
| 2018/08/16 | 1,178 | 1,180 | 1,165 | 1,166 | -15 | -1.3% | 12,000 |
| 2018/08/15 | 1,180 | 1,188 | 1,174 | 1,181 | -8 | -0.7% | 10,000 |
| 2018/08/14 | 1,162 | 1,192 | 1,162 | 1,189 | +16 | +1.4% | 5,400 |
| 2018/08/13 | 1,171 | 1,173 | 1,161 | 1,173 | -12 | -1% | 6,800 |
| 2018/08/10 | 1,196 | 1,238 | 1,183 | 1,185 | +12 | +1% | 21,800 |
| 2018/08/09 | 1,175 | 1,175 | 1,150 | 1,173 | +10 | +0.9% | 9,000 |
| 2018/08/08 | 1,179 | 1,179 | 1,162 | 1,163 | -19 | -1.6% | 4,700 |
| 2018/08/07 | 1,172 | 1,182 | 1,172 | 1,182 | +9 | +0.8% | 1,900 |
| 2018/08/06 | 1,172 | 1,180 | 1,172 | 1,173 | ±0 | ±0% | 3,000 |
| 2018/08/03 | 1,209 | 1,209 | 1,173 | 1,173 | -36 | -3% | 7,900 |
| 2018/08/02 | 1,232 | 1,239 | 1,183 | 1,209 | -17 | -1.4% | 12,700 |
| 2018/08/01 | 1,234 | 1,236 | 1,222 | 1,226 | -16 | -1.3% | 6,900 |
| 2018/07/31 | 1,242 | 1,243 | 1,223 | 1,242 | +4 | +0.3% | 5,200 |
| 2018/07/30 | 1,208 | 1,247 | 1,208 | 1,238 | +24 | +2% | 6,100 |
| 2018/07/27 | 1,208 | 1,221 | 1,206 | 1,214 | -3 | -0.2% | 8,000 |
| 2018/07/26 | 1,181 | 1,226 | 1,181 | 1,217 | +40 | +3.4% | 12,100 |
| 2018/07/25 | 1,195 | 1,195 | 1,166 | 1,177 | +12 | +1% | 12,400 |
| 2018/07/24 | 1,160 | 1,218 | 1,158 | 1,165 | +7 | +0.6% | 11,100 |
| 2018/07/23 | 1,154 | 1,167 | 1,154 | 1,158 | +8 | +0.7% | 2,600 |
| 2018/07/20 | 1,160 | 1,162 | 1,150 | 1,150 | -9 | -0.8% | 6,800 |
| 2018/07/19 | 1,157 | 1,164 | 1,154 | 1,159 | +11 | +1% | 3,100 |
1501～
1550
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
