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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 70 | 81 | 70 | 77 | +6 | +8.5% | 3,808,000 |
| 2010/06/23 | 70 | 71 | 69 | 71 | +1 | +1.4% | 115,000 |
| 2010/06/22 | 70 | 70 | 69 | 70 | -1 | -1.4% | 140,000 |
| 2010/06/21 | 70 | 71 | 68 | 71 | +3 | +4.4% | 222,000 |
| 2010/06/18 | 67 | 68 | 66 | 68 | +2 | +3% | 199,000 |
| 2010/06/17 | 66 | 66 | 65 | 66 | +1 | +1.5% | 113,000 |
| 2010/06/16 | 67 | 67 | 65 | 65 | ±0 | ±0% | 159,000 |
| 2010/06/15 | 66 | 66 | 65 | 65 | ±0 | ±0% | 95,000 |
| 2010/06/14 | 65 | 66 | 65 | 65 | +1 | +1.6% | 242,000 |
| 2010/06/11 | 65 | 66 | 64 | 64 | ±0 | ±0% | 110,000 |
| 2010/06/10 | 64 | 64 | 63 | 64 | +1 | +1.6% | 85,000 |
| 2010/06/09 | 67 | 67 | 63 | 63 | -4 | -6% | 86,000 |
| 2010/06/08 | 65 | 67 | 65 | 67 | ±0 | ±0% | 114,000 |
| 2010/06/07 | 67 | 71 | 66 | 67 | ±0 | ±0% | 758,000 |
| 2010/06/04 | 68 | 71 | 67 | 67 | ±0 | ±0% | 271,000 |
| 2010/06/03 | 67 | 67 | 66 | 67 | +2 | +3.1% | 54,000 |
| 2010/06/02 | 66 | 68 | 65 | 65 | -2 | -3% | 75,000 |
| 2010/06/01 | 68 | 68 | 67 | 67 | +1 | +1.5% | 63,000 |
| 2010/05/31 | 64 | 67 | 64 | 66 | +2 | +3.1% | 159,000 |
| 2010/05/28 | 66 | 67 | 64 | 64 | -1 | -1.5% | 315,000 |
| 2010/05/27 | 61 | 65 | 61 | 65 | +3 | +4.8% | 289,000 |
| 2010/05/26 | 62 | 62 | 60 | 62 | ±0 | ±0% | 311,000 |
| 2010/05/25 | 63 | 64 | 60 | 62 | -3 | -4.6% | 515,000 |
| 2010/05/24 | 65 | 65 | 63 | 65 | ±0 | ±0% | 346,000 |
| 2010/05/21 | 63 | 65 | 63 | 65 | -2 | -3% | 273,000 |
| 2010/05/20 | 67 | 68 | 67 | 67 | -1 | -1.5% | 96,000 |
| 2010/05/19 | 68 | 68 | 66 | 68 | -2 | -2.9% | 339,000 |
| 2010/05/18 | 71 | 71 | 69 | 70 | -1 | -1.4% | 191,000 |
| 2010/05/17 | 73 | 75 | 70 | 71 | -4 | -5.3% | 342,000 |
| 2010/05/14 | 73 | 75 | 72 | 75 | +1 | +1.4% | 145,000 |
| 2010/05/13 | 73 | 74 | 72 | 74 | +2 | +2.8% | 84,000 |
| 2010/05/12 | 72 | 73 | 71 | 72 | -1 | -1.4% | 92,000 |
| 2010/05/11 | 76 | 76 | 72 | 73 | -2 | -2.7% | 122,000 |
| 2010/05/10 | 73 | 75 | 73 | 75 | ±0 | ±0% | 140,000 |
| 2010/05/07 | 72 | 75 | 71 | 75 | -2 | -2.6% | 388,000 |
| 2010/05/06 | 78 | 79 | 76 | 77 | -4 | -4.9% | 427,000 |
| 2010/04/30 | 80 | 81 | 79 | 81 | +2 | +2.5% | 346,000 |
| 2010/04/28 | 78 | 80 | 77 | 79 | ±0 | ±0% | 257,000 |
| 2010/04/27 | 80 | 80 | 79 | 79 | -1 | -1.3% | 138,000 |
| 2010/04/26 | 80 | 81 | 79 | 80 | +2 | +2.6% | 165,000 |
| 2010/04/23 | 79 | 80 | 78 | 78 | ±0 | ±0% | 164,000 |
| 2010/04/22 | 79 | 79 | 78 | 78 | -1 | -1.3% | 149,000 |
| 2010/04/21 | 77 | 80 | 76 | 79 | +1 | +1.3% | 447,000 |
| 2010/04/20 | 78 | 78 | 77 | 78 | ±0 | ±0% | 357,000 |
| 2010/04/19 | 77 | 79 | 77 | 78 | -3 | -3.7% | 699,000 |
| 2010/04/16 | 85 | 85 | 80 | 81 | -7 | -8% | 863,000 |
| 2010/04/15 | 83 | 88 | 80 | 88 | +8 | +10% | 1,077,000 |
| 2010/04/14 | 80 | 80 | 79 | 80 | +1 | +1.3% | 235,000 |
| 2010/04/13 | 82 | 82 | 78 | 79 | -2 | -2.5% | 416,000 |
| 2010/04/12 | 81 | 84 | 80 | 81 | +4 | +5.2% | 1,747,000 |
3401～
3450
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
