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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 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 |
| 2018/02/21 | 1,249 | 1,255 | 1,231 | 1,241 | -13 | -1% | 9,100 |
| 2018/02/20 | 1,247 | 1,256 | 1,244 | 1,254 | +7 | +0.6% | 8,000 |
| 2018/02/19 | 1,233 | 1,251 | 1,229 | 1,247 | +28 | +2.3% | 12,300 |
| 2018/02/16 | 1,212 | 1,232 | 1,206 | 1,219 | +14 | +1.2% | 15,200 |
| 2018/02/15 | 1,212 | 1,220 | 1,202 | 1,205 | -5 | -0.4% | 24,000 |
| 2018/02/14 | 1,228 | 1,228 | 1,199 | 1,210 | -8 | -0.7% | 20,600 |
| 2018/02/13 | 1,247 | 1,253 | 1,211 | 1,218 | -11 | -0.9% | 20,700 |
| 2018/02/09 | 1,242 | 1,243 | 1,222 | 1,229 | -37 | -2.9% | 22,800 |
| 2018/02/08 | 1,274 | 1,286 | 1,260 | 1,266 | -6 | -0.5% | 13,200 |
| 2018/02/07 | 1,290 | 1,315 | 1,272 | 1,272 | +21 | +1.7% | 18,700 |
| 2018/02/06 | 1,318 | 1,319 | 1,235 | 1,251 | -129 | -9.3% | 41,900 |
| 2018/02/05 | 1,381 | 1,389 | 1,368 | 1,380 | -17 | -1.2% | 28,300 |
| 2018/02/02 | 1,393 | 1,399 | 1,389 | 1,397 | ±0 | ±0% | 15,200 |
| 2018/02/01 | 1,392 | 1,400 | 1,383 | 1,397 | +10 | +0.7% | 14,900 |
| 2018/01/31 | 1,394 | 1,404 | 1,385 | 1,387 | -10 | -0.7% | 22,900 |
| 2018/01/30 | 1,410 | 1,410 | 1,395 | 1,397 | -5 | -0.4% | 13,900 |
| 2018/01/29 | 1,404 | 1,419 | 1,402 | 1,402 | +1 | +0.1% | 21,400 |
| 2018/01/26 | 1,400 | 1,407 | 1,396 | 1,401 | +2 | +0.1% | 16,400 |
| 2018/01/25 | 1,400 | 1,404 | 1,396 | 1,399 | -4 | -0.3% | 16,200 |
| 2018/01/24 | 1,398 | 1,410 | 1,398 | 1,403 | +5 | +0.4% | 12,400 |
| 2018/01/23 | 1,401 | 1,405 | 1,395 | 1,398 | -3 | -0.2% | 13,300 |
| 2018/01/22 | 1,384 | 1,405 | 1,384 | 1,401 | +17 | +1.2% | 21,200 |
| 2018/01/19 | 1,374 | 1,389 | 1,374 | 1,384 | +10 | +0.7% | 16,600 |
| 2018/01/18 | 1,393 | 1,399 | 1,373 | 1,374 | -17 | -1.2% | 38,600 |
| 2018/01/17 | 1,392 | 1,400 | 1,387 | 1,391 | -5 | -0.4% | 18,600 |
| 2018/01/16 | 1,397 | 1,404 | 1,389 | 1,396 | -1 | -0.1% | 15,100 |
| 2018/01/15 | 1,410 | 1,410 | 1,395 | 1,397 | -5 | -0.4% | 13,700 |
| 2018/01/12 | 1,410 | 1,416 | 1,401 | 1,402 | -9 | -0.6% | 15,600 |
| 2018/01/11 | 1,413 | 1,424 | 1,409 | 1,411 | -7 | -0.5% | 11,500 |
| 2018/01/10 | 1,412 | 1,425 | 1,412 | 1,418 | +1 | +0.1% | 13,800 |
| 2018/01/09 | 1,433 | 1,434 | 1,417 | 1,417 | -10 | -0.7% | 21,300 |
| 2018/01/05 | 1,420 | 1,430 | 1,412 | 1,427 | +13 | +0.9% | 26,500 |
| 2018/01/04 | 1,402 | 1,418 | 1,402 | 1,414 | +13 | +0.9% | 17,800 |
| 2017/12/29 | 1,407 | 1,410 | 1,398 | 1,401 | -2 | -0.1% | 19,300 |
| 2017/12/28 | 1,392 | 1,408 | 1,392 | 1,403 | +3 | +0.2% | 15,100 |
| 2017/12/27 | 1,398 | 1,405 | 1,393 | 1,400 | +9 | +0.6% | 11,700 |
| 2017/12/26 | 1,393 | 1,398 | 1,385 | 1,391 | -7 | -0.5% | 20,400 |
| 2017/12/25 | 1,408 | 1,408 | 1,385 | 1,398 | ±0 | ±0% | 17,100 |
| 2017/12/22 | 1,400 | 1,404 | 1,397 | 1,398 | -9 | -0.6% | 8,600 |
| 2017/12/21 | 1,401 | 1,411 | 1,398 | 1,407 | +1 | +0.1% | 16,300 |
| 2017/12/20 | 1,407 | 1,411 | 1,399 | 1,406 | -1 | -0.1% | 12,800 |
| 2017/12/19 | 1,413 | 1,419 | 1,396 | 1,407 | -4 | -0.3% | 13,500 |
| 2017/12/18 | 1,407 | 1,420 | 1,403 | 1,411 | +5 | +0.4% | 23,900 |
| 2017/12/15 | 1,400 | 1,410 | 1,396 | 1,406 | +3 | +0.2% | 39,200 |
1801～
1850
件表示中 / 3742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 | 119,000円 | +13.5% | +27.3% | 5.04% | 4.81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 | 250,000円 | +7.2% | -5.7% | 2.60% | 4.45倍 | 0.31倍 |
|
製瓶・ガラス食器大手。大手飲料向けペットボトル予備成形品が収益柱に。パウチ飲料充填も |
| ジオスター | 29,800円 | -0.8% | -36.7% | 2.01% | 15.54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 | 99,900円 | +6.5% | +19.7% | 3.70% | 10.54倍 | 0.63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 | 62,700円 | +3.9% | +3.3% | 2.23% | 19.64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
