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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,139 | 1,139 | 1,103 | 1,105 | -32 | -2.8% | 24,200 |
2023/10/02 | 1,148 | 1,161 | 1,132 | 1,137 | +2 | +0.2% | 22,500 |
2023/09/29 | 1,154 | 1,154 | 1,135 | 1,135 | -10 | -0.9% | 24,700 |
2023/09/28 | 1,155 | 1,160 | 1,142 | 1,145 | -27 | -2.3% | 20,100 |
2023/09/27 | 1,159 | 1,172 | 1,155 | 1,172 | +11 | +0.9% | 40,000 |
2023/09/26 | 1,168 | 1,168 | 1,156 | 1,161 | -7 | -0.6% | 24,300 |
2023/09/25 | 1,165 | 1,173 | 1,161 | 1,168 | +2 | +0.2% | 25,500 |
2023/09/22 | 1,165 | 1,171 | 1,147 | 1,166 | -6 | -0.5% | 27,900 |
2023/09/21 | 1,170 | 1,181 | 1,152 | 1,172 | -1 | -0.1% | 20,000 |
2023/09/20 | 1,205 | 1,205 | 1,173 | 1,173 | -27 | -2.3% | 36,100 |
2023/09/19 | 1,199 | 1,201 | 1,192 | 1,200 | +1 | +0.1% | 19,700 |
2023/09/15 | 1,198 | 1,219 | 1,187 | 1,199 | +4 | +0.3% | 105,200 |
2023/09/14 | 1,180 | 1,197 | 1,179 | 1,195 | +18 | +1.5% | 40,800 |
2023/09/13 | 1,189 | 1,189 | 1,175 | 1,177 | -12 | -1% | 23,200 |
2023/09/12 | 1,175 | 1,189 | 1,175 | 1,189 | +13 | +1.1% | 13,800 |
2023/09/11 | 1,181 | 1,187 | 1,175 | 1,176 | -1 | -0.1% | 21,800 |
2023/09/08 | 1,175 | 1,185 | 1,172 | 1,177 | -6 | -0.5% | 19,400 |
2023/09/07 | 1,179 | 1,187 | 1,161 | 1,183 | +3 | +0.3% | 20,000 |
2023/09/06 | 1,189 | 1,189 | 1,179 | 1,180 | -5 | -0.4% | 13,800 |
2023/09/05 | 1,189 | 1,189 | 1,175 | 1,185 | ±0 | ±0% | 12,800 |
2023/09/04 | 1,191 | 1,195 | 1,178 | 1,185 | -6 | -0.5% | 21,500 |
2023/09/01 | 1,175 | 1,198 | 1,173 | 1,191 | +16 | +1.4% | 23,800 |
2023/08/31 | 1,176 | 1,187 | 1,171 | 1,175 | -3 | -0.3% | 21,500 |
2023/08/30 | 1,183 | 1,189 | 1,173 | 1,178 | -8 | -0.7% | 17,400 |
2023/08/29 | 1,188 | 1,194 | 1,176 | 1,186 | +17 | +1.5% | 15,100 |
2023/08/28 | 1,176 | 1,199 | 1,164 | 1,169 | -2 | -0.2% | 30,700 |
2023/08/25 | 1,163 | 1,175 | 1,140 | 1,171 | -4 | -0.3% | 17,900 |
2023/08/24 | 1,165 | 1,180 | 1,165 | 1,175 | +8 | +0.7% | 9,500 |
2023/08/23 | 1,140 | 1,167 | 1,140 | 1,167 | +25 | +2.2% | 16,500 |
2023/08/22 | 1,119 | 1,144 | 1,114 | 1,142 | +25 | +2.2% | 13,300 |
2023/08/21 | 1,131 | 1,139 | 1,114 | 1,117 | -10 | -0.9% | 20,000 |
2023/08/18 | 1,140 | 1,146 | 1,127 | 1,127 | -22 | -1.9% | 15,200 |
2023/08/17 | 1,174 | 1,174 | 1,134 | 1,149 | -20 | -1.7% | 54,500 |
2023/08/16 | 1,186 | 1,186 | 1,169 | 1,169 | -18 | -1.5% | 14,900 |
2023/08/15 | 1,185 | 1,191 | 1,178 | 1,187 | +2 | +0.2% | 11,700 |
2023/08/14 | 1,184 | 1,191 | 1,176 | 1,185 | +7 | +0.6% | 18,800 |
2023/08/10 | 1,173 | 1,182 | 1,170 | 1,178 | +5 | +0.4% | 17,000 |
2023/08/09 | 1,195 | 1,195 | 1,172 | 1,173 | -21 | -1.8% | 19,700 |
2023/08/08 | 1,182 | 1,200 | 1,182 | 1,194 | +12 | +1% | 15,400 |
2023/08/07 | 1,200 | 1,201 | 1,176 | 1,182 | -14 | -1.2% | 20,700 |
2023/08/04 | 1,156 | 1,201 | 1,147 | 1,196 | +49 | +4.3% | 66,900 |
2023/08/03 | 1,156 | 1,156 | 1,136 | 1,147 | -20 | -1.7% | 27,800 |
2023/08/02 | 1,138 | 1,173 | 1,131 | 1,167 | +12 | +1% | 34,100 |
2023/08/01 | 1,144 | 1,158 | 1,144 | 1,155 | +1 | +0.1% | 11,100 |
2023/07/31 | 1,147 | 1,161 | 1,144 | 1,154 | +22 | +1.9% | 21,200 |
2023/07/28 | 1,148 | 1,153 | 1,121 | 1,132 | -27 | -2.3% | 44,800 |
2023/07/27 | 1,159 | 1,159 | 1,145 | 1,159 | ±0 | ±0% | 9,800 |
2023/07/26 | 1,148 | 1,159 | 1,131 | 1,159 | +16 | +1.4% | 9,800 |
2023/07/25 | 1,153 | 1,153 | 1,141 | 1,143 | -7 | -0.6% | 14,500 |
2023/07/24 | 1,125 | 1,150 | 1,121 | 1,150 | +33 | +3% | 32,600 |
151~
200
件表示中 / 3457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 | 145,400円 | +4.2% | +2.0% | 4.13% | 8.57倍 | 0.59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 |
神島化 | 146,300円 | +7.2% | +2.7% | 2.87% | 8.28倍 | 1.20倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
石塚硝 | 282,600円 | -1.5% | -60.8% | 2.12% | 6.93倍 | 0.38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 |
ヤマウHD | 175,400円 | +3.8% | -5.6% | 4.50% | 6.71倍 | 1.01倍 |
|
土木中心のコンクリート2次製品メーカー、九州の有力企業。M&Aで本州に再展開。官需7割 |
ノザワ | 90,600円 | +1.9% | +8.4% | 3.86% | 7.47倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム