アマテイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 138 | 139 | 138 | 139 | ±0 | ±0% | 11,200 |
| 2024/11/20 | 139 | 139 | 137 | 139 | ±0 | ±0% | 17,400 |
| 2024/11/19 | 138 | 139 | 137 | 139 | +1 | +0.7% | 16,100 |
| 2024/11/18 | 137 | 139 | 137 | 138 | +1 | +0.7% | 15,500 |
| 2024/11/15 | 138 | 139 | 137 | 137 | -2 | -1.4% | 42,200 |
| 2024/11/14 | 138 | 139 | 138 | 139 | +1 | +0.7% | 11,800 |
| 2024/11/13 | 138 | 139 | 137 | 138 | ±0 | ±0% | 44,800 |
| 2024/11/12 | 140 | 141 | 137 | 138 | -3 | -2.1% | 261,700 |
| 2024/11/11 | 139 | 150 | 137 | 141 | +4 | +2.9% | 486,400 |
| 2024/11/08 | 138 | 138 | 136 | 137 | -1 | -0.7% | 23,200 |
| 2024/11/07 | 136 | 138 | 136 | 138 | +2 | +1.5% | 17,300 |
| 2024/11/06 | 137 | 137 | 135 | 136 | ±0 | ±0% | 40,200 |
| 2024/11/05 | 137 | 137 | 136 | 136 | ±0 | ±0% | 4,700 |
| 2024/11/01 | 136 | 137 | 136 | 136 | -1 | -0.7% | 28,200 |
| 2024/10/31 | 137 | 137 | 136 | 137 | +1 | +0.7% | 35,400 |
| 2024/10/30 | 137 | 137 | 135 | 136 | +1 | +0.7% | 48,600 |
| 2024/10/29 | 136 | 136 | 134 | 135 | ±0 | ±0% | 19,100 |
| 2024/10/28 | 134 | 136 | 134 | 135 | +1 | +0.7% | 23,900 |
| 2024/10/25 | 135 | 135 | 134 | 134 | -1 | -0.7% | 28,000 |
| 2024/10/24 | 135 | 135 | 134 | 135 | ±0 | ±0% | 3,600 |
| 2024/10/23 | 135 | 135 | 133 | 135 | +1 | +0.7% | 19,100 |
| 2024/10/22 | 135 | 136 | 133 | 134 | ±0 | ±0% | 57,500 |
| 2024/10/21 | 135 | 136 | 134 | 134 | -1 | -0.7% | 13,600 |
| 2024/10/18 | 135 | 136 | 134 | 135 | +1 | +0.7% | 37,100 |
| 2024/10/17 | 136 | 137 | 133 | 134 | -2 | -1.5% | 93,600 |
| 2024/10/16 | 135 | 136 | 134 | 136 | ±0 | ±0% | 16,700 |
| 2024/10/15 | 136 | 137 | 135 | 136 | ±0 | ±0% | 23,700 |
| 2024/10/11 | 137 | 137 | 135 | 136 | -1 | -0.7% | 17,900 |
| 2024/10/10 | 137 | 137 | 135 | 137 | +2 | +1.5% | 11,600 |
| 2024/10/09 | 135 | 136 | 134 | 135 | +1 | +0.7% | 11,900 |
| 2024/10/08 | 137 | 137 | 134 | 134 | -3 | -2.2% | 43,500 |
| 2024/10/07 | 137 | 138 | 136 | 137 | ±0 | ±0% | 13,500 |
| 2024/10/04 | 136 | 137 | 136 | 137 | +1 | +0.7% | 26,100 |
| 2024/10/03 | 138 | 138 | 136 | 136 | -1 | -0.7% | 33,000 |
| 2024/10/02 | 136 | 138 | 136 | 137 | -1 | -0.7% | 6,900 |
| 2024/10/01 | 136 | 138 | 136 | 138 | +2 | +1.5% | 20,600 |
| 2024/09/30 | 135 | 136 | 133 | 136 | ±0 | ±0% | 32,200 |
| 2024/09/27 | 135 | 138 | 135 | 136 | ±0 | ±0% | 34,900 |
| 2024/09/26 | 137 | 138 | 136 | 136 | ±0 | ±0% | 27,000 |
| 2024/09/25 | 138 | 138 | 136 | 136 | -1 | -0.7% | 53,100 |
| 2024/09/24 | 139 | 140 | 137 | 137 | -2 | -1.4% | 41,300 |
| 2024/09/20 | 140 | 140 | 138 | 139 | -2 | -1.4% | 151,000 |
| 2024/09/19 | 139 | 145 | 135 | 141 | +6 | +4.4% | 303,700 |
| 2024/09/18 | 135 | 135 | 133 | 135 | +2 | +1.5% | 12,400 |
| 2024/09/17 | 134 | 135 | 133 | 133 | -1 | -0.7% | 27,500 |
| 2024/09/13 | 136 | 136 | 132 | 134 | -2 | -1.5% | 44,700 |
| 2024/09/12 | 136 | 138 | 132 | 136 | +1 | +0.7% | 94,500 |
| 2024/09/11 | 137 | 139 | 135 | 135 | -4 | -2.9% | 19,900 |
| 2024/09/10 | 138 | 139 | 138 | 139 | +3 | +2.2% | 15,300 |
| 2024/09/09 | 133 | 137 | 133 | 136 | -2 | -1.4% | 47,700 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「アマテイ」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 |
|---|---|---|---|---|---|---|---|---|
| アマテイ | 13,900円 | +3.0% | +12.4% | 3.24% | 12.67倍 | 1.17倍 |
|
くぎでトップ。カラーくぎとくぎ打ち機など特殊仕様品で高シェア。樹脂用特殊ネジを育成 |
| 中国工 | 53,800円 | +1.3% | +13.5% | 3.35% | 8.32倍 | 0.35倍 |
|
家庭用ＬＰガス容器の最大手。飼料タンク、子会社でトラック輸送も展開。水素容器開発に注力 |
| 日カン | 131,800円 | +1.2% | -96.6% | 2.28% | 26.31倍 | 0.35倍 |
|
製缶中堅で産業用１８リットル缶大手。粉乳用等美術缶も。接着缶で先鞭。ＪＦＥコンテイナーと提携 |
| ネポン | 153,200円 | +1.6% | -39.0% | 0.65% | 48.90倍 | 0.61倍 |
|
施設園芸用温風暖房機など熱機器が主力。農産物販売や農業ＩＣＴクラウドサービス事業推進 |
| 清鋼材 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
