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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 62 | 63 | 62 | 62 | -1 | -1.6% | 79,000 |
| 2010/08/04 | 63 | 63 | 62 | 63 | ±0 | ±0% | 63,000 |
| 2010/08/03 | 63 | 64 | 63 | 63 | ±0 | ±0% | 28,000 |
| 2010/08/02 | 64 | 64 | 63 | 63 | -2 | -3.1% | 149,000 |
| 2010/07/30 | 64 | 65 | 63 | 65 | +1 | +1.6% | 69,000 |
| 2010/07/29 | 66 | 66 | 64 | 64 | -2 | -3% | 168,000 |
| 2010/07/28 | 65 | 66 | 64 | 66 | +2 | +3.1% | 96,000 |
| 2010/07/27 | 65 | 66 | 64 | 64 | +1 | +1.6% | 113,000 |
| 2010/07/26 | 63 | 63 | 63 | 63 | +1 | +1.6% | 43,000 |
| 2010/07/23 | 63 | 64 | 62 | 62 | ±0 | ±0% | 42,000 |
| 2010/07/22 | 62 | 62 | 61 | 62 | ±0 | ±0% | 95,000 |
| 2010/07/21 | 64 | 64 | 62 | 62 | -1 | -1.6% | 136,000 |
| 2010/07/20 | 62 | 63 | 61 | 63 | ±0 | ±0% | 205,000 |
| 2010/07/16 | 65 | 65 | 63 | 63 | -2 | -3.1% | 145,000 |
| 2010/07/15 | 67 | 67 | 65 | 65 | -1 | -1.5% | 36,000 |
| 2010/07/14 | 66 | 67 | 66 | 66 | +1 | +1.5% | 59,000 |
| 2010/07/13 | 67 | 67 | 65 | 65 | -1 | -1.5% | 108,000 |
| 2010/07/12 | 67 | 68 | 66 | 66 | ±0 | ±0% | 56,000 |
| 2010/07/09 | 68 | 68 | 66 | 66 | ±0 | ±0% | 178,000 |
| 2010/07/08 | 67 | 68 | 66 | 66 | ±0 | ±0% | 158,000 |
| 2010/07/07 | 69 | 69 | 65 | 66 | -3 | -4.3% | 215,000 |
| 2010/07/06 | 69 | 69 | 67 | 69 | +1 | +1.5% | 100,000 |
| 2010/07/05 | 68 | 70 | 67 | 68 | +2 | +3% | 332,000 |
| 2010/07/02 | 65 | 67 | 64 | 66 | +2 | +3.1% | 96,000 |
| 2010/07/01 | 66 | 66 | 64 | 64 | -4 | -5.9% | 225,000 |
| 2010/06/30 | 64 | 68 | 64 | 68 | +3 | +4.6% | 185,000 |
| 2010/06/29 | 68 | 69 | 65 | 65 | -4 | -5.8% | 796,000 |
| 2010/06/28 | 76 | 80 | 68 | 69 | -8 | -10.4% | 4,262,000 |
| 2010/06/25 | 76 | 80 | 75 | 77 | ±0 | ±0% | 1,961,000 |
| 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 |
3501～
3550
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 | 122,500円 | +4.2% | +2.0% | 4.90% | 7.24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 | 244,800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 | 86,400円 | +1.9% | +8.4% | 4.05% | 7.13倍 | 0.50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 | 61,700円 | +6.9% | - | 1.62% | 14.65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 | 27,700円 | +9.3% | -46.0% | 2.17% | 13.54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
