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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,311 | 1,319 | 1,305 | 1,311 | -11 | -0.8% | 19,300 |
| 2024/04/12 | 1,326 | 1,336 | 1,318 | 1,322 | -4 | -0.3% | 7,000 |
| 2024/04/11 | 1,319 | 1,334 | 1,313 | 1,326 | +6 | +0.5% | 15,400 |
| 2024/04/10 | 1,331 | 1,345 | 1,320 | 1,320 | -15 | -1.1% | 12,400 |
| 2024/04/09 | 1,323 | 1,340 | 1,323 | 1,335 | +13 | +1% | 7,200 |
| 2024/04/08 | 1,344 | 1,344 | 1,317 | 1,322 | -14 | -1% | 13,500 |
| 2024/04/05 | 1,337 | 1,344 | 1,315 | 1,336 | -13 | -1% | 19,000 |
| 2024/04/04 | 1,349 | 1,370 | 1,349 | 1,349 | -3 | -0.2% | 5,900 |
| 2024/04/03 | 1,355 | 1,367 | 1,338 | 1,352 | +3 | +0.2% | 8,900 |
| 2024/04/02 | 1,358 | 1,374 | 1,338 | 1,349 | -9 | -0.7% | 13,800 |
| 2024/04/01 | 1,393 | 1,395 | 1,354 | 1,358 | -44 | -3.1% | 26,100 |
| 2024/03/29 | 1,372 | 1,403 | 1,362 | 1,402 | +30 | +2.2% | 17,300 |
| 2024/03/28 | 1,360 | 1,384 | 1,360 | 1,372 | -13 | -0.9% | 13,400 |
| 2024/03/27 | 1,391 | 1,396 | 1,372 | 1,385 | +3 | +0.2% | 18,100 |
| 2024/03/26 | 1,398 | 1,404 | 1,381 | 1,382 | -16 | -1.1% | 16,300 |
| 2024/03/25 | 1,395 | 1,410 | 1,384 | 1,398 | -2 | -0.1% | 24,400 |
| 2024/03/22 | 1,411 | 1,411 | 1,385 | 1,400 | -8 | -0.6% | 19,000 |
| 2024/03/21 | 1,382 | 1,408 | 1,375 | 1,408 | +33 | +2.4% | 22,200 |
| 2024/03/19 | 1,369 | 1,375 | 1,363 | 1,375 | +3 | +0.2% | 13,800 |
| 2024/03/18 | 1,377 | 1,386 | 1,365 | 1,372 | -3 | -0.2% | 10,200 |
| 2024/03/15 | 1,367 | 1,382 | 1,360 | 1,375 | +10 | +0.7% | 17,300 |
| 2024/03/14 | 1,354 | 1,365 | 1,345 | 1,365 | +23 | +1.7% | 8,400 |
| 2024/03/13 | 1,364 | 1,364 | 1,332 | 1,342 | -11 | -0.8% | 9,500 |
| 2024/03/12 | 1,338 | 1,353 | 1,325 | 1,353 | +21 | +1.6% | 13,400 |
| 2024/03/11 | 1,371 | 1,372 | 1,321 | 1,332 | -52 | -3.8% | 31,600 |
| 2024/03/08 | 1,361 | 1,391 | 1,361 | 1,384 | +19 | +1.4% | 32,100 |
| 2024/03/07 | 1,356 | 1,370 | 1,347 | 1,365 | +8 | +0.6% | 21,300 |
| 2024/03/06 | 1,320 | 1,362 | 1,320 | 1,357 | +37 | +2.8% | 18,700 |
| 2024/03/05 | 1,327 | 1,328 | 1,311 | 1,320 | -10 | -0.8% | 18,700 |
| 2024/03/04 | 1,331 | 1,337 | 1,321 | 1,330 | -3 | -0.2% | 13,800 |
| 2024/03/01 | 1,332 | 1,335 | 1,323 | 1,333 | ±0 | ±0% | 13,400 |
| 2024/02/29 | 1,336 | 1,338 | 1,325 | 1,333 | -6 | -0.4% | 7,100 |
| 2024/02/28 | 1,334 | 1,342 | 1,331 | 1,339 | +11 | +0.8% | 7,400 |
| 2024/02/27 | 1,334 | 1,346 | 1,328 | 1,328 | -9 | -0.7% | 7,200 |
| 2024/02/26 | 1,341 | 1,346 | 1,334 | 1,337 | -11 | -0.8% | 12,300 |
| 2024/02/22 | 1,344 | 1,348 | 1,332 | 1,348 | +9 | +0.7% | 12,000 |
| 2024/02/21 | 1,339 | 1,344 | 1,324 | 1,339 | +4 | +0.3% | 11,000 |
| 2024/02/20 | 1,336 | 1,345 | 1,333 | 1,335 | -6 | -0.4% | 8,000 |
| 2024/02/19 | 1,313 | 1,342 | 1,302 | 1,341 | +35 | +2.7% | 20,500 |
| 2024/02/16 | 1,292 | 1,317 | 1,292 | 1,306 | +18 | +1.4% | 21,000 |
| 2024/02/15 | 1,312 | 1,320 | 1,283 | 1,288 | -20 | -1.5% | 28,200 |
| 2024/02/14 | 1,321 | 1,327 | 1,306 | 1,308 | -21 | -1.6% | 16,500 |
| 2024/02/13 | 1,311 | 1,336 | 1,302 | 1,329 | +27 | +2.1% | 34,900 |
| 2024/02/09 | 1,343 | 1,348 | 1,302 | 1,302 | -77 | -5.6% | 102,500 |
| 2024/02/08 | 1,384 | 1,388 | 1,347 | 1,379 | -6 | -0.4% | 54,400 |
| 2024/02/07 | 1,349 | 1,385 | 1,349 | 1,385 | +36 | +2.7% | 20,000 |
| 2024/02/06 | 1,339 | 1,371 | 1,337 | 1,349 | +10 | +0.7% | 15,100 |
| 2024/02/05 | 1,358 | 1,358 | 1,339 | 1,339 | -19 | -1.4% | 16,200 |
| 2024/02/02 | 1,362 | 1,373 | 1,340 | 1,358 | +5 | +0.4% | 22,700 |
| 2024/02/01 | 1,360 | 1,370 | 1,344 | 1,353 | -25 | -1.8% | 19,300 |
151～
200
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
