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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 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 |
| 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 |
251～
300
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
