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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 142 | 143 | 141 | 142 | ±0 | ±0% | 27,900 |
| 2024/04/25 | 141 | 143 | 140 | 142 | ±0 | ±0% | 38,400 |
| 2024/04/24 | 141 | 142 | 141 | 142 | +1 | +0.7% | 32,800 |
| 2024/04/23 | 141 | 142 | 140 | 141 | ±0 | ±0% | 27,100 |
| 2024/04/22 | 140 | 142 | 140 | 141 | ±0 | ±0% | 29,500 |
| 2024/04/19 | 142 | 142 | 138 | 141 | ±0 | ±0% | 138,400 |
| 2024/04/18 | 140 | 142 | 139 | 141 | +1 | +0.7% | 57,900 |
| 2024/04/17 | 141 | 142 | 140 | 140 | -1 | -0.7% | 88,100 |
| 2024/04/16 | 142 | 143 | 140 | 141 | -1 | -0.7% | 70,600 |
| 2024/04/15 | 143 | 144 | 142 | 142 | -1 | -0.7% | 46,300 |
| 2024/04/12 | 145 | 145 | 143 | 143 | -2 | -1.4% | 89,000 |
| 2024/04/11 | 142 | 146 | 142 | 145 | +2 | +1.4% | 96,800 |
| 2024/04/10 | 144 | 144 | 142 | 143 | ±0 | ±0% | 34,100 |
| 2024/04/09 | 142 | 144 | 140 | 143 | +2 | +1.4% | 115,000 |
| 2024/04/08 | 141 | 141 | 140 | 141 | +1 | +0.7% | 81,500 |
| 2024/04/05 | 141 | 141 | 138 | 140 | -1 | -0.7% | 219,600 |
| 2024/04/04 | 144 | 144 | 140 | 141 | -2 | -1.4% | 153,900 |
| 2024/04/03 | 142 | 148 | 141 | 143 | +3 | +2.1% | 446,200 |
| 2024/04/02 | 143 | 144 | 140 | 140 | -3 | -2.1% | 146,900 |
| 2024/04/01 | 146 | 147 | 142 | 143 | -2 | -1.4% | 334,300 |
| 2024/03/29 | 144 | 148 | 141 | 145 | -1 | -0.7% | 662,300 |
| 2024/03/28 | 154 | 184 | 144 | 146 | ±0 | ±0% | 9,570,900 |
| 2024/03/27 | 146 | 147 | 145 | 146 | ±0 | ±0% | 49,500 |
| 2024/03/26 | 145 | 146 | 144 | 146 | +1 | +0.7% | 14,000 |
| 2024/03/25 | 146 | 146 | 144 | 145 | +1 | +0.7% | 49,400 |
| 2024/03/22 | 145 | 145 | 143 | 144 | -1 | -0.7% | 56,600 |
| 2024/03/21 | 145 | 145 | 143 | 145 | ±0 | ±0% | 23,000 |
| 2024/03/19 | 142 | 145 | 142 | 145 | +3 | +2.1% | 42,700 |
| 2024/03/18 | 145 | 145 | 142 | 142 | -1 | -0.7% | 10,900 |
| 2024/03/15 | 144 | 147 | 142 | 143 | -1 | -0.7% | 71,600 |
| 2024/03/14 | 139 | 144 | 139 | 144 | +5 | +3.6% | 62,000 |
| 2024/03/13 | 139 | 140 | 139 | 139 | ±0 | ±0% | 22,300 |
| 2024/03/12 | 137 | 140 | 137 | 139 | ±0 | ±0% | 28,200 |
| 2024/03/11 | 142 | 142 | 137 | 139 | -2 | -1.4% | 187,400 |
| 2024/03/08 | 144 | 144 | 141 | 141 | -2 | -1.4% | 62,500 |
| 2024/03/07 | 143 | 147 | 141 | 143 | +1 | +0.7% | 162,700 |
| 2024/03/06 | 139 | 145 | 138 | 142 | +3 | +2.2% | 138,600 |
| 2024/03/05 | 140 | 140 | 138 | 139 | -1 | -0.7% | 15,100 |
| 2024/03/04 | 140 | 140 | 138 | 140 | ±0 | ±0% | 47,700 |
| 2024/03/01 | 140 | 142 | 139 | 140 | ±0 | ±0% | 45,300 |
| 2024/02/29 | 141 | 142 | 140 | 140 | -1 | -0.7% | 15,700 |
| 2024/02/28 | 139 | 142 | 139 | 141 | +2 | +1.4% | 39,500 |
| 2024/02/27 | 140 | 141 | 139 | 139 | -1 | -0.7% | 24,400 |
| 2024/02/26 | 140 | 141 | 140 | 140 | +1 | +0.7% | 16,400 |
| 2024/02/22 | 141 | 142 | 139 | 139 | -2 | -1.4% | 57,300 |
| 2024/02/21 | 141 | 141 | 139 | 141 | ±0 | ±0% | 52,400 |
| 2024/02/20 | 142 | 142 | 140 | 141 | ±0 | ±0% | 33,200 |
| 2024/02/19 | 138 | 142 | 138 | 141 | +3 | +2.2% | 88,800 |
| 2024/02/16 | 138 | 138 | 136 | 138 | ±0 | ±0% | 53,000 |
| 2024/02/15 | 138 | 138 | 135 | 138 | +1 | +0.7% | 77,000 |
1～
50
件表示中 / 3445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 | 14,200円 | +0.3% | +3.3% | 1.76% | 14.03倍 | 1.30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 | 61,400円 | -0.3% | -33.2% | 2.93% | 11.40倍 | 0.44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 |
| ネポン | 196,000円 | +7.1% | -79.8% | 1.53% | 62.56倍 | 0.75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 | - | +4.5% | -64.1% | - | - | - |
|
- |
| サトウ産業 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
