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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 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 |
| 2023/11/15 | 1,155 | 1,174 | 1,153 | 1,163 | +7 | +0.6% | 26,300 |
| 2023/11/14 | 1,161 | 1,170 | 1,154 | 1,156 | -7 | -0.6% | 12,100 |
| 2023/11/13 | 1,171 | 1,175 | 1,145 | 1,163 | -2 | -0.2% | 30,100 |
| 2023/11/10 | 1,150 | 1,166 | 1,142 | 1,165 | +10 | +0.9% | 44,700 |
| 2023/11/09 | 1,125 | 1,165 | 1,110 | 1,155 | +82 | +7.6% | 192,700 |
| 2023/11/08 | 1,087 | 1,095 | 1,062 | 1,073 | -5 | -0.5% | 75,400 |
| 2023/11/07 | 1,082 | 1,087 | 1,075 | 1,078 | -10 | -0.9% | 17,500 |
| 2023/11/06 | 1,089 | 1,089 | 1,082 | 1,088 | +7 | +0.6% | 8,300 |
301～
350
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
