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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,327 | 1,387 | 1,327 | 1,378 | +50 | +3.8% | 43,200 |
| 2024/01/30 | 1,333 | 1,352 | 1,327 | 1,328 | -4 | -0.3% | 55,500 |
| 2024/01/29 | 1,323 | 1,332 | 1,316 | 1,332 | +13 | +1% | 10,200 |
| 2024/01/26 | 1,329 | 1,335 | 1,311 | 1,319 | -10 | -0.8% | 12,500 |
| 2024/01/25 | 1,319 | 1,335 | 1,315 | 1,329 | +10 | +0.8% | 25,300 |
| 2024/01/24 | 1,317 | 1,319 | 1,308 | 1,319 | +10 | +0.8% | 10,600 |
| 2024/01/23 | 1,307 | 1,317 | 1,304 | 1,309 | +2 | +0.2% | 13,100 |
| 2024/01/22 | 1,300 | 1,310 | 1,300 | 1,307 | +13 | +1% | 9,900 |
| 2024/01/19 | 1,310 | 1,317 | 1,294 | 1,294 | -17 | -1.3% | 14,800 |
| 2024/01/18 | 1,300 | 1,325 | 1,300 | 1,311 | +7 | +0.5% | 17,500 |
| 2024/01/17 | 1,305 | 1,330 | 1,304 | 1,304 | -1 | -0.1% | 19,000 |
| 2024/01/16 | 1,322 | 1,322 | 1,303 | 1,305 | -17 | -1.3% | 17,900 |
| 2024/01/15 | 1,302 | 1,334 | 1,302 | 1,322 | +9 | +0.7% | 21,100 |
| 2024/01/12 | 1,321 | 1,328 | 1,307 | 1,313 | +2 | +0.2% | 15,700 |
| 2024/01/11 | 1,338 | 1,338 | 1,311 | 1,311 | -27 | -2% | 20,900 |
| 2024/01/10 | 1,328 | 1,342 | 1,325 | 1,338 | +10 | +0.8% | 16,200 |
| 2024/01/09 | 1,350 | 1,359 | 1,313 | 1,328 | -10 | -0.7% | 32,500 |
| 2024/01/05 | 1,271 | 1,338 | 1,270 | 1,338 | +60 | +4.7% | 53,800 |
| 2024/01/04 | 1,253 | 1,284 | 1,248 | 1,278 | +34 | +2.7% | 20,900 |
| 2023/12/29 | 1,241 | 1,252 | 1,238 | 1,244 | -1 | -0.1% | 14,900 |
| 2023/12/28 | 1,241 | 1,253 | 1,237 | 1,245 | -2 | -0.2% | 7,600 |
| 2023/12/27 | 1,250 | 1,257 | 1,240 | 1,247 | -2 | -0.2% | 12,900 |
| 2023/12/26 | 1,264 | 1,264 | 1,239 | 1,249 | -10 | -0.8% | 8,500 |
| 2023/12/25 | 1,293 | 1,293 | 1,250 | 1,259 | -30 | -2.3% | 19,200 |
| 2023/12/22 | 1,260 | 1,289 | 1,260 | 1,289 | +29 | +2.3% | 43,700 |
| 2023/12/21 | 1,251 | 1,279 | 1,251 | 1,260 | +4 | +0.3% | 21,700 |
| 2023/12/20 | 1,262 | 1,264 | 1,252 | 1,256 | +2 | +0.2% | 8,600 |
| 2023/12/19 | 1,269 | 1,269 | 1,245 | 1,254 | -5 | -0.4% | 23,800 |
| 2023/12/18 | 1,255 | 1,269 | 1,248 | 1,259 | -2 | -0.2% | 22,200 |
| 2023/12/15 | 1,224 | 1,261 | 1,224 | 1,261 | +36 | +2.9% | 21,400 |
| 2023/12/14 | 1,257 | 1,257 | 1,220 | 1,225 | -24 | -1.9% | 16,700 |
| 2023/12/13 | 1,237 | 1,255 | 1,227 | 1,249 | +10 | +0.8% | 13,400 |
| 2023/12/12 | 1,249 | 1,252 | 1,234 | 1,239 | -2 | -0.2% | 12,400 |
| 2023/12/11 | 1,233 | 1,243 | 1,233 | 1,241 | +17 | +1.4% | 8,700 |
| 2023/12/08 | 1,257 | 1,267 | 1,216 | 1,224 | -32 | -2.5% | 36,300 |
| 2023/12/07 | 1,276 | 1,276 | 1,254 | 1,256 | -32 | -2.5% | 24,300 |
| 2023/12/06 | 1,250 | 1,297 | 1,250 | 1,288 | +39 | +3.1% | 31,600 |
| 2023/12/05 | 1,250 | 1,250 | 1,240 | 1,249 | -4 | -0.3% | 15,400 |
| 2023/12/04 | 1,244 | 1,258 | 1,230 | 1,253 | +15 | +1.2% | 15,600 |
| 2023/12/01 | 1,268 | 1,268 | 1,238 | 1,238 | -25 | -2% | 25,700 |
| 2023/11/30 | 1,251 | 1,263 | 1,241 | 1,263 | +6 | +0.5% | 8,200 |
| 2023/11/29 | 1,242 | 1,263 | 1,242 | 1,257 | +2 | +0.2% | 12,200 |
| 2023/11/28 | 1,282 | 1,282 | 1,246 | 1,255 | -22 | -1.7% | 34,300 |
| 2023/11/27 | 1,290 | 1,299 | 1,272 | 1,277 | +15 | +1.2% | 39,500 |
| 2023/11/24 | 1,270 | 1,278 | 1,256 | 1,262 | +2 | +0.2% | 25,600 |
| 2023/11/22 | 1,228 | 1,260 | 1,228 | 1,260 | +34 | +2.8% | 39,700 |
| 2023/11/21 | 1,211 | 1,227 | 1,207 | 1,226 | +15 | +1.2% | 27,700 |
| 2023/11/20 | 1,211 | 1,231 | 1,209 | 1,211 | +10 | +0.8% | 48,000 |
| 2023/11/17 | 1,180 | 1,206 | 1,178 | 1,201 | +21 | +1.8% | 47,600 |
| 2023/11/16 | 1,163 | 1,191 | 1,163 | 1,180 | +17 | +1.5% | 32,200 |
201～
250
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
