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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,285 | 1,307 | 1,275 | 1,295 | +10 | +0.8% | 11,200 |
| 2018/05/07 | 1,281 | 1,289 | 1,278 | 1,285 | +3 | +0.2% | 5,900 |
| 2018/05/02 | 1,275 | 1,283 | 1,275 | 1,282 | +4 | +0.3% | 2,000 |
| 2018/05/01 | 1,297 | 1,297 | 1,273 | 1,278 | -20 | -1.5% | 6,100 |
| 2018/04/27 | 1,294 | 1,301 | 1,282 | 1,298 | +6 | +0.5% | 10,400 |
| 2018/04/26 | 1,314 | 1,316 | 1,288 | 1,292 | -24 | -1.8% | 8,100 |
| 2018/04/25 | 1,320 | 1,320 | 1,308 | 1,316 | +6 | +0.5% | 7,900 |
| 2018/04/24 | 1,304 | 1,313 | 1,300 | 1,310 | +6 | +0.5% | 12,600 |
| 2018/04/23 | 1,274 | 1,307 | 1,274 | 1,304 | +28 | +2.2% | 10,900 |
| 2018/04/20 | 1,284 | 1,291 | 1,275 | 1,276 | -9 | -0.7% | 7,600 |
| 2018/04/19 | 1,275 | 1,289 | 1,275 | 1,285 | +13 | +1% | 6,900 |
| 2018/04/18 | 1,251 | 1,276 | 1,251 | 1,272 | +22 | +1.8% | 12,900 |
| 2018/04/17 | 1,253 | 1,253 | 1,241 | 1,250 | ±0 | ±0% | 4,200 |
| 2018/04/16 | 1,245 | 1,255 | 1,241 | 1,250 | +3 | +0.2% | 10,100 |
| 2018/04/13 | 1,252 | 1,258 | 1,247 | 1,247 | -5 | -0.4% | 7,500 |
| 2018/04/12 | 1,260 | 1,260 | 1,246 | 1,252 | -2 | -0.2% | 4,800 |
| 2018/04/11 | 1,258 | 1,259 | 1,243 | 1,254 | +2 | +0.2% | 7,500 |
| 2018/04/10 | 1,241 | 1,256 | 1,239 | 1,252 | +11 | +0.9% | 5,700 |
| 2018/04/09 | 1,240 | 1,244 | 1,233 | 1,241 | +4 | +0.3% | 8,900 |
| 2018/04/06 | 1,238 | 1,251 | 1,226 | 1,237 | -1 | -0.1% | 18,500 |
| 2018/04/05 | 1,234 | 1,238 | 1,220 | 1,238 | +9 | +0.7% | 9,900 |
| 2018/04/04 | 1,233 | 1,238 | 1,176 | 1,229 | -4 | -0.3% | 16,700 |
| 2018/04/03 | 1,230 | 1,247 | 1,228 | 1,233 | ±0 | ±0% | 7,400 |
| 2018/04/02 | 1,240 | 1,245 | 1,233 | 1,233 | -7 | -0.6% | 3,400 |
| 2018/03/30 | 1,242 | 1,249 | 1,228 | 1,240 | +7 | +0.6% | 4,900 |
| 2018/03/29 | 1,233 | 1,236 | 1,217 | 1,233 | ±0 | ±0% | 7,500 |
| 2018/03/28 | 1,258 | 1,258 | 1,209 | 1,233 | -34 | -2.7% | 8,700 |
| 2018/03/27 | 1,233 | 1,267 | 1,233 | 1,267 | +42 | +3.4% | 8,800 |
| 2018/03/26 | 1,202 | 1,225 | 1,202 | 1,225 | +8 | +0.7% | 8,900 |
| 2018/03/23 | 1,248 | 1,248 | 1,209 | 1,217 | -32 | -2.6% | 20,300 |
| 2018/03/22 | 1,227 | 1,249 | 1,223 | 1,249 | +22 | +1.8% | 13,800 |
| 2018/03/20 | 1,221 | 1,227 | 1,213 | 1,227 | +5 | +0.4% | 4,700 |
| 2018/03/19 | 1,225 | 1,230 | 1,210 | 1,222 | -8 | -0.7% | 9,700 |
| 2018/03/16 | 1,230 | 1,235 | 1,225 | 1,230 | -4 | -0.3% | 7,500 |
| 2018/03/15 | 1,240 | 1,240 | 1,225 | 1,234 | -7 | -0.6% | 4,400 |
| 2018/03/14 | 1,243 | 1,244 | 1,232 | 1,241 | -1 | -0.1% | 10,500 |
| 2018/03/13 | 1,239 | 1,243 | 1,235 | 1,242 | -5 | -0.4% | 5,700 |
| 2018/03/12 | 1,246 | 1,247 | 1,232 | 1,247 | +11 | +0.9% | 8,100 |
| 2018/03/09 | 1,221 | 1,239 | 1,215 | 1,236 | +13 | +1.1% | 19,300 |
| 2018/03/08 | 1,218 | 1,238 | 1,214 | 1,223 | +5 | +0.4% | 7,400 |
| 2018/03/07 | 1,221 | 1,233 | 1,209 | 1,218 | -3 | -0.2% | 14,300 |
| 2018/03/06 | 1,207 | 1,232 | 1,207 | 1,221 | +17 | +1.4% | 10,900 |
| 2018/03/05 | 1,201 | 1,206 | 1,198 | 1,204 | -4 | -0.3% | 17,500 |
| 2018/03/02 | 1,201 | 1,209 | 1,199 | 1,208 | -7 | -0.6% | 10,100 |
| 2018/03/01 | 1,231 | 1,231 | 1,206 | 1,215 | -18 | -1.5% | 15,900 |
| 2018/02/28 | 1,253 | 1,253 | 1,233 | 1,233 | -16 | -1.3% | 6,100 |
| 2018/02/27 | 1,256 | 1,257 | 1,243 | 1,249 | +7 | +0.6% | 9,100 |
| 2018/02/26 | 1,249 | 1,255 | 1,239 | 1,242 | -5 | -0.4% | 5,600 |
| 2018/02/23 | 1,260 | 1,260 | 1,240 | 1,247 | +9 | +0.7% | 11,000 |
| 2018/02/22 | 1,245 | 1,245 | 1,229 | 1,238 | -3 | -0.2% | 8,900 |
1601～
1650
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
