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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,140 | 1,169 | 1,140 | 1,148 | +5 | +0.4% | 2,600 |
| 2018/07/17 | 1,137 | 1,146 | 1,135 | 1,143 | +10 | +0.9% | 5,500 |
| 2018/07/13 | 1,116 | 1,133 | 1,116 | 1,133 | +13 | +1.2% | 5,700 |
| 2018/07/12 | 1,121 | 1,134 | 1,117 | 1,120 | +2 | +0.2% | 2,900 |
| 2018/07/11 | 1,102 | 1,148 | 1,101 | 1,118 | -5 | -0.4% | 18,400 |
| 2018/07/10 | 1,126 | 1,140 | 1,119 | 1,123 | -2 | -0.2% | 11,200 |
| 2018/07/09 | 1,077 | 1,125 | 1,077 | 1,125 | +42 | +3.9% | 6,900 |
| 2018/07/06 | 1,050 | 1,083 | 1,050 | 1,083 | +53 | +5.1% | 9,200 |
| 2018/07/05 | 1,097 | 1,104 | 1,030 | 1,030 | -71 | -6.4% | 24,100 |
| 2018/07/04 | 1,119 | 1,119 | 1,101 | 1,101 | -10 | -0.9% | 7,700 |
| 2018/07/03 | 1,171 | 1,171 | 1,099 | 1,111 | -58 | -5% | 16,200 |
| 2018/07/02 | 1,188 | 1,192 | 1,168 | 1,169 | -21 | -1.8% | 7,100 |
| 2018/06/29 | 1,198 | 1,206 | 1,190 | 1,190 | +2 | +0.2% | 5,900 |
| 2018/06/28 | 1,199 | 1,200 | 1,184 | 1,188 | -18 | -1.5% | 5,300 |
| 2018/06/27 | 1,217 | 1,218 | 1,204 | 1,206 | -11 | -0.9% | 3,100 |
| 2018/06/26 | 1,174 | 1,222 | 1,174 | 1,217 | +13 | +1.1% | 7,600 |
| 2018/06/25 | 1,231 | 1,231 | 1,203 | 1,204 | -8 | -0.7% | 8,400 |
| 2018/06/22 | 1,207 | 1,212 | 1,203 | 1,212 | -9 | -0.7% | 3,200 |
| 2018/06/21 | 1,225 | 1,234 | 1,219 | 1,221 | -4 | -0.3% | 4,700 |
| 2018/06/20 | 1,223 | 1,225 | 1,204 | 1,225 | -6 | -0.5% | 7,900 |
| 2018/06/19 | 1,268 | 1,274 | 1,227 | 1,231 | -30 | -2.4% | 12,400 |
| 2018/06/18 | 1,274 | 1,274 | 1,261 | 1,261 | -7 | -0.6% | 4,400 |
| 2018/06/15 | 1,274 | 1,275 | 1,262 | 1,268 | -4 | -0.3% | 8,900 |
| 2018/06/14 | 1,294 | 1,294 | 1,250 | 1,272 | -22 | -1.7% | 9,500 |
| 2018/06/13 | 1,287 | 1,300 | 1,287 | 1,294 | +7 | +0.5% | 3,900 |
| 2018/06/12 | 1,295 | 1,295 | 1,278 | 1,287 | -4 | -0.3% | 5,300 |
| 2018/06/11 | 1,296 | 1,296 | 1,289 | 1,291 | -2 | -0.2% | 4,800 |
| 2018/06/08 | 1,293 | 1,295 | 1,284 | 1,293 | -2 | -0.2% | 7,600 |
| 2018/06/07 | 1,285 | 1,295 | 1,285 | 1,295 | +13 | +1% | 10,400 |
| 2018/06/06 | 1,272 | 1,292 | 1,272 | 1,282 | +11 | +0.9% | 4,700 |
| 2018/06/05 | 1,280 | 1,280 | 1,264 | 1,271 | -7 | -0.5% | 11,300 |
| 2018/06/04 | 1,273 | 1,281 | 1,273 | 1,278 | +9 | +0.7% | 7,000 |
| 2018/06/01 | 1,256 | 1,269 | 1,252 | 1,269 | +9 | +0.7% | 9,200 |
| 2018/05/31 | 1,276 | 1,276 | 1,257 | 1,260 | +5 | +0.4% | 4,300 |
| 2018/05/30 | 1,279 | 1,279 | 1,254 | 1,255 | -31 | -2.4% | 9,300 |
| 2018/05/29 | 1,268 | 1,286 | 1,260 | 1,286 | +8 | +0.6% | 5,400 |
| 2018/05/28 | 1,294 | 1,294 | 1,269 | 1,278 | -16 | -1.2% | 4,900 |
| 2018/05/25 | 1,298 | 1,318 | 1,284 | 1,294 | +3 | +0.2% | 6,500 |
| 2018/05/24 | 1,318 | 1,318 | 1,286 | 1,291 | -15 | -1.1% | 6,300 |
| 2018/05/23 | 1,332 | 1,333 | 1,306 | 1,306 | -34 | -2.5% | 7,900 |
| 2018/05/22 | 1,351 | 1,355 | 1,297 | 1,340 | -20 | -1.5% | 13,200 |
| 2018/05/21 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 5,400 |
| 2018/05/18 | 1,349 | 1,352 | 1,346 | 1,350 | +3 | +0.2% | 3,300 |
| 2018/05/17 | 1,348 | 1,356 | 1,336 | 1,347 | +7 | +0.5% | 9,300 |
| 2018/05/16 | 1,349 | 1,349 | 1,329 | 1,340 | -14 | -1% | 7,500 |
| 2018/05/15 | 1,341 | 1,358 | 1,281 | 1,354 | +43 | +3.3% | 50,700 |
| 2018/05/14 | 1,298 | 1,318 | 1,298 | 1,311 | +10 | +0.8% | 7,300 |
| 2018/05/11 | 1,293 | 1,301 | 1,290 | 1,301 | +8 | +0.6% | 6,200 |
| 2018/05/10 | 1,298 | 1,300 | 1,292 | 1,293 | -4 | -0.3% | 4,000 |
| 2018/05/09 | 1,292 | 1,299 | 1,290 | 1,297 | +2 | +0.2% | 4,700 |
1551～
1600
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
