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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 1,362 | 1,362 | 1,315 | 1,320 | -50 | -3.6% | 43,400 |
| 2024/06/14 | 1,362 | 1,378 | 1,362 | 1,370 | +8 | +0.6% | 9,400 |
| 2024/06/13 | 1,386 | 1,386 | 1,361 | 1,362 | -24 | -1.7% | 12,900 |
| 2024/06/12 | 1,370 | 1,392 | 1,370 | 1,386 | +12 | +0.9% | 7,700 |
| 2024/06/11 | 1,383 | 1,397 | 1,374 | 1,374 | -5 | -0.4% | 5,200 |
| 2024/06/10 | 1,380 | 1,386 | 1,376 | 1,379 | +7 | +0.5% | 14,900 |
| 2024/06/07 | 1,380 | 1,380 | 1,367 | 1,372 | -9 | -0.7% | 16,400 |
| 2024/06/06 | 1,372 | 1,388 | 1,372 | 1,381 | +11 | +0.8% | 8,100 |
| 2024/06/05 | 1,400 | 1,400 | 1,359 | 1,370 | -39 | -2.8% | 20,800 |
| 2024/06/04 | 1,410 | 1,414 | 1,399 | 1,409 | -8 | -0.6% | 11,800 |
| 2024/06/03 | 1,428 | 1,430 | 1,403 | 1,417 | -7 | -0.5% | 9,100 |
| 2024/05/31 | 1,395 | 1,424 | 1,395 | 1,424 | +24 | +1.7% | 12,400 |
| 2024/05/30 | 1,410 | 1,410 | 1,383 | 1,400 | -11 | -0.8% | 11,100 |
| 2024/05/29 | 1,425 | 1,428 | 1,400 | 1,411 | -20 | -1.4% | 14,400 |
| 2024/05/28 | 1,396 | 1,431 | 1,396 | 1,431 | +38 | +2.7% | 18,500 |
| 2024/05/27 | 1,401 | 1,404 | 1,378 | 1,393 | -9 | -0.6% | 14,400 |
| 2024/05/24 | 1,415 | 1,415 | 1,402 | 1,402 | -23 | -1.6% | 16,300 |
| 2024/05/23 | 1,435 | 1,436 | 1,422 | 1,425 | -15 | -1% | 11,000 |
| 2024/05/22 | 1,420 | 1,447 | 1,410 | 1,440 | +17 | +1.2% | 24,800 |
| 2024/05/21 | 1,438 | 1,440 | 1,416 | 1,423 | -10 | -0.7% | 16,200 |
| 2024/05/20 | 1,453 | 1,459 | 1,433 | 1,433 | -21 | -1.4% | 17,700 |
| 2024/05/17 | 1,405 | 1,460 | 1,390 | 1,454 | +49 | +3.5% | 55,900 |
| 2024/05/16 | 1,415 | 1,420 | 1,405 | 1,405 | -10 | -0.7% | 20,600 |
| 2024/05/15 | 1,441 | 1,441 | 1,403 | 1,415 | -28 | -1.9% | 26,800 |
| 2024/05/14 | 1,430 | 1,446 | 1,420 | 1,443 | +4 | +0.3% | 35,200 |
| 2024/05/13 | 1,409 | 1,439 | 1,409 | 1,439 | +39 | +2.8% | 43,300 |
| 2024/05/10 | 1,398 | 1,415 | 1,385 | 1,400 | +8 | +0.6% | 48,300 |
| 2024/05/09 | 1,390 | 1,425 | 1,372 | 1,392 | +100 | +7.7% | 191,500 |
| 2024/05/08 | 1,289 | 1,303 | 1,275 | 1,292 | +7 | +0.5% | 36,400 |
| 2024/05/07 | 1,275 | 1,285 | 1,272 | 1,285 | +15 | +1.2% | 7,000 |
| 2024/05/02 | 1,278 | 1,278 | 1,265 | 1,270 | ±0 | ±0% | 9,000 |
| 2024/05/01 | 1,268 | 1,273 | 1,260 | 1,270 | -4 | -0.3% | 9,300 |
| 2024/04/30 | 1,263 | 1,278 | 1,257 | 1,274 | +11 | +0.9% | 10,100 |
| 2024/04/26 | 1,275 | 1,275 | 1,251 | 1,263 | -12 | -0.9% | 53,600 |
| 2024/04/25 | 1,288 | 1,288 | 1,266 | 1,275 | -14 | -1.1% | 18,000 |
| 2024/04/24 | 1,286 | 1,289 | 1,272 | 1,289 | +10 | +0.8% | 12,600 |
| 2024/04/23 | 1,278 | 1,292 | 1,271 | 1,279 | +1 | +0.1% | 12,300 |
| 2024/04/22 | 1,260 | 1,278 | 1,256 | 1,278 | +33 | +2.7% | 15,100 |
| 2024/04/19 | 1,267 | 1,267 | 1,233 | 1,245 | -25 | -2% | 24,200 |
| 2024/04/18 | 1,254 | 1,277 | 1,254 | 1,270 | +16 | +1.3% | 11,600 |
| 2024/04/17 | 1,277 | 1,283 | 1,254 | 1,254 | -17 | -1.3% | 28,700 |
| 2024/04/16 | 1,311 | 1,311 | 1,269 | 1,271 | -40 | -3.1% | 35,100 |
| 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 |
201～
250
件表示中 / 3678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 | 108,100円 | +4.2% | +2.0% | 5.55% | 6.38倍 | 0.43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 | 222,200円 | -1.5% | -36.6% | 2.70% | 3.72倍 | 0.29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 |
| ジオスター | 28,000円 | +7.0% | -29.8% | 2.86% | 10.95倍 | 0.38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 |
| 旭コンクリ | 58,000円 | +1.8% | +24.2% | 2.93% | 19.57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 |
| 日インシュレ | 85,200円 | +0.1% | -22.1% | 4.34% | 9.61倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
