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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 115 | 118 | 115 | 116 | +1 | +0.9% | 125,000 |
| 2022/11/09 | 117 | 117 | 115 | 115 | -1 | -0.9% | 21,800 |
| 2022/11/08 | 116 | 117 | 115 | 116 | -1 | -0.9% | 26,300 |
| 2022/11/07 | 115 | 117 | 114 | 117 | +1 | +0.9% | 40,100 |
| 2022/11/04 | 114 | 116 | 113 | 116 | +1 | +0.9% | 53,900 |
| 2022/11/02 | 115 | 115 | 114 | 115 | ±0 | ±0% | 12,300 |
| 2022/11/01 | 116 | 116 | 114 | 115 | -1 | -0.9% | 45,400 |
| 2022/10/31 | 115 | 116 | 114 | 116 | +2 | +1.8% | 62,800 |
| 2022/10/28 | 113 | 115 | 113 | 114 | +1 | +0.9% | 32,700 |
| 2022/10/27 | 113 | 114 | 112 | 113 | -1 | -0.9% | 11,600 |
| 2022/10/26 | 113 | 114 | 113 | 114 | +1 | +0.9% | 27,200 |
| 2022/10/25 | 112 | 113 | 112 | 113 | +1 | +0.9% | 2,700 |
| 2022/10/24 | 112 | 113 | 112 | 112 | ±0 | ±0% | 13,600 |
| 2022/10/21 | 112 | 113 | 112 | 112 | ±0 | ±0% | 11,600 |
| 2022/10/20 | 113 | 113 | 112 | 112 | -2 | -1.8% | 31,400 |
| 2022/10/19 | 112 | 114 | 112 | 114 | +2 | +1.8% | 12,700 |
| 2022/10/18 | 112 | 113 | 111 | 112 | +1 | +0.9% | 14,400 |
| 2022/10/17 | 111 | 112 | 109 | 111 | +1 | +0.9% | 37,200 |
| 2022/10/14 | 112 | 112 | 110 | 110 | -1 | -0.9% | 111,000 |
| 2022/10/13 | 114 | 114 | 110 | 111 | -3 | -2.6% | 121,600 |
| 2022/10/12 | 114 | 116 | 113 | 114 | ±0 | ±0% | 53,400 |
| 2022/10/11 | 115 | 116 | 114 | 114 | -3 | -2.6% | 31,900 |
| 2022/10/07 | 114 | 117 | 113 | 117 | +3 | +2.6% | 83,300 |
| 2022/10/06 | 114 | 116 | 114 | 114 | ±0 | ±0% | 70,500 |
| 2022/10/05 | 115 | 116 | 114 | 114 | ±0 | ±0% | 54,700 |
| 2022/10/04 | 116 | 117 | 114 | 114 | -1 | -0.9% | 80,700 |
| 2022/10/03 | 115 | 116 | 113 | 115 | ±0 | ±0% | 50,400 |
| 2022/09/30 | 115 | 116 | 114 | 115 | ±0 | ±0% | 35,500 |
| 2022/09/29 | 116 | 118 | 114 | 115 | +1 | +0.9% | 68,300 |
| 2022/09/28 | 117 | 117 | 113 | 114 | -3 | -2.6% | 38,000 |
| 2022/09/27 | 115 | 118 | 115 | 117 | +2 | +1.7% | 50,400 |
| 2022/09/26 | 119 | 119 | 114 | 115 | -5 | -4.2% | 153,800 |
| 2022/09/22 | 120 | 123 | 119 | 120 | -2 | -1.6% | 111,900 |
| 2022/09/21 | 125 | 126 | 120 | 122 | -3 | -2.4% | 196,400 |
| 2022/09/20 | 133 | 135 | 124 | 125 | -6 | -4.6% | 713,500 |
| 2022/09/16 | 128 | 147 | 127 | 131 | +6 | +4.8% | 5,135,000 |
| 2022/09/15 | 125 | 126 | 125 | 125 | ±0 | ±0% | 21,300 |
| 2022/09/14 | 124 | 126 | 123 | 125 | -1 | -0.8% | 28,700 |
| 2022/09/13 | 126 | 127 | 124 | 126 | ±0 | ±0% | 49,700 |
| 2022/09/12 | 127 | 128 | 126 | 126 | -1 | -0.8% | 32,300 |
| 2022/09/09 | 130 | 130 | 127 | 127 | -3 | -2.3% | 32,300 |
| 2022/09/08 | 129 | 130 | 128 | 130 | +1 | +0.8% | 27,900 |
| 2022/09/07 | 130 | 130 | 128 | 129 | -2 | -1.5% | 86,800 |
| 2022/09/06 | 127 | 135 | 127 | 131 | +3 | +2.3% | 298,200 |
| 2022/09/05 | 123 | 128 | 122 | 128 | +2 | +1.6% | 167,700 |
| 2022/09/02 | 126 | 126 | 124 | 126 | ±0 | ±0% | 52,000 |
| 2022/09/01 | 126 | 126 | 124 | 126 | ±0 | ±0% | 93,000 |
| 2022/08/31 | 123 | 128 | 122 | 126 | +2 | +1.6% | 233,900 |
| 2022/08/30 | 123 | 124 | 122 | 124 | +2 | +1.6% | 23,200 |
| 2022/08/29 | 121 | 124 | 121 | 122 | ±0 | ±0% | 97,500 |
501～
550
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「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 | 13,800円 | +3.0% | +12.4% | 3.26% | 12.58倍 | 1.16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 |
| 日カン | 132,200円 | +1.2% | -96.6% | 2.27% | 26.39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 |
| 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 |
| ネポン | 155,000円 | +1.6% | -39.0% | 0.65% | 49.47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
