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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,175 | 1,198 | 1,173 | 1,191 | +16 | +1.4% | 23,800 |
| 2023/08/31 | 1,176 | 1,187 | 1,171 | 1,175 | -3 | -0.3% | 21,500 |
| 2023/08/30 | 1,183 | 1,189 | 1,173 | 1,178 | -8 | -0.7% | 17,400 |
| 2023/08/29 | 1,188 | 1,194 | 1,176 | 1,186 | +17 | +1.5% | 15,100 |
| 2023/08/28 | 1,176 | 1,199 | 1,164 | 1,169 | -2 | -0.2% | 30,700 |
| 2023/08/25 | 1,163 | 1,175 | 1,140 | 1,171 | -4 | -0.3% | 17,900 |
| 2023/08/24 | 1,165 | 1,180 | 1,165 | 1,175 | +8 | +0.7% | 9,500 |
| 2023/08/23 | 1,140 | 1,167 | 1,140 | 1,167 | +25 | +2.2% | 16,500 |
| 2023/08/22 | 1,119 | 1,144 | 1,114 | 1,142 | +25 | +2.2% | 13,300 |
| 2023/08/21 | 1,131 | 1,139 | 1,114 | 1,117 | -10 | -0.9% | 20,000 |
| 2023/08/18 | 1,140 | 1,146 | 1,127 | 1,127 | -22 | -1.9% | 15,200 |
| 2023/08/17 | 1,174 | 1,174 | 1,134 | 1,149 | -20 | -1.7% | 54,500 |
| 2023/08/16 | 1,186 | 1,186 | 1,169 | 1,169 | -18 | -1.5% | 14,900 |
| 2023/08/15 | 1,185 | 1,191 | 1,178 | 1,187 | +2 | +0.2% | 11,700 |
| 2023/08/14 | 1,184 | 1,191 | 1,176 | 1,185 | +7 | +0.6% | 18,800 |
| 2023/08/10 | 1,173 | 1,182 | 1,170 | 1,178 | +5 | +0.4% | 17,000 |
| 2023/08/09 | 1,195 | 1,195 | 1,172 | 1,173 | -21 | -1.8% | 19,700 |
| 2023/08/08 | 1,182 | 1,200 | 1,182 | 1,194 | +12 | +1% | 15,400 |
| 2023/08/07 | 1,200 | 1,201 | 1,176 | 1,182 | -14 | -1.2% | 20,700 |
| 2023/08/04 | 1,156 | 1,201 | 1,147 | 1,196 | +49 | +4.3% | 66,900 |
| 2023/08/03 | 1,156 | 1,156 | 1,136 | 1,147 | -20 | -1.7% | 27,800 |
| 2023/08/02 | 1,138 | 1,173 | 1,131 | 1,167 | +12 | +1% | 34,100 |
| 2023/08/01 | 1,144 | 1,158 | 1,144 | 1,155 | +1 | +0.1% | 11,100 |
| 2023/07/31 | 1,147 | 1,161 | 1,144 | 1,154 | +22 | +1.9% | 21,200 |
| 2023/07/28 | 1,148 | 1,153 | 1,121 | 1,132 | -27 | -2.3% | 44,800 |
| 2023/07/27 | 1,159 | 1,159 | 1,145 | 1,159 | ±0 | ±0% | 9,800 |
| 2023/07/26 | 1,148 | 1,159 | 1,131 | 1,159 | +16 | +1.4% | 9,800 |
| 2023/07/25 | 1,153 | 1,153 | 1,141 | 1,143 | -7 | -0.6% | 14,500 |
| 2023/07/24 | 1,125 | 1,150 | 1,121 | 1,150 | +33 | +3% | 32,600 |
| 2023/07/21 | 1,099 | 1,118 | 1,099 | 1,117 | +7 | +0.6% | 13,100 |
| 2023/07/20 | 1,107 | 1,110 | 1,098 | 1,110 | +10 | +0.9% | 13,300 |
| 2023/07/19 | 1,088 | 1,104 | 1,088 | 1,100 | +11 | +1% | 8,000 |
| 2023/07/18 | 1,086 | 1,093 | 1,085 | 1,089 | +3 | +0.3% | 7,400 |
| 2023/07/14 | 1,103 | 1,103 | 1,080 | 1,086 | -7 | -0.6% | 14,900 |
| 2023/07/13 | 1,085 | 1,097 | 1,076 | 1,093 | +2 | +0.2% | 8,900 |
| 2023/07/12 | 1,097 | 1,101 | 1,086 | 1,091 | -1 | -0.1% | 12,700 |
| 2023/07/11 | 1,113 | 1,116 | 1,089 | 1,092 | -19 | -1.7% | 20,600 |
| 2023/07/10 | 1,104 | 1,117 | 1,104 | 1,111 | +7 | +0.6% | 10,000 |
| 2023/07/07 | 1,094 | 1,113 | 1,085 | 1,104 | +5 | +0.5% | 21,600 |
| 2023/07/06 | 1,110 | 1,118 | 1,097 | 1,099 | -16 | -1.4% | 20,000 |
| 2023/07/05 | 1,129 | 1,129 | 1,110 | 1,115 | -16 | -1.4% | 17,500 |
| 2023/07/04 | 1,125 | 1,133 | 1,124 | 1,131 | +8 | +0.7% | 15,100 |
| 2023/07/03 | 1,100 | 1,124 | 1,098 | 1,123 | +35 | +3.2% | 31,500 |
| 2023/06/30 | 1,073 | 1,092 | 1,069 | 1,088 | +18 | +1.7% | 27,300 |
| 2023/06/29 | 1,069 | 1,070 | 1,064 | 1,070 | ±0 | ±0% | 8,500 |
| 2023/06/28 | 1,062 | 1,072 | 1,062 | 1,070 | +8 | +0.8% | 18,600 |
| 2023/06/27 | 1,062 | 1,064 | 1,054 | 1,062 | +1 | +0.1% | 14,300 |
| 2023/06/26 | 1,059 | 1,063 | 1,052 | 1,061 | +2 | +0.2% | 14,700 |
| 2023/06/23 | 1,070 | 1,072 | 1,049 | 1,059 | -7 | -0.7% | 22,200 |
| 2023/06/22 | 1,078 | 1,088 | 1,058 | 1,066 | -3 | -0.3% | 31,900 |
301～
350
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
