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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 123 | 123 | 122 | 122 | ±0 | ±0% | 29,300 |
| 2022/08/25 | 122 | 124 | 121 | 122 | ±0 | ±0% | 49,200 |
| 2022/08/24 | 121 | 124 | 121 | 122 | +1 | +0.8% | 29,400 |
| 2022/08/23 | 121 | 123 | 121 | 121 | ±0 | ±0% | 10,400 |
| 2022/08/22 | 123 | 123 | 121 | 121 | -1 | -0.8% | 28,800 |
| 2022/08/19 | 122 | 123 | 122 | 122 | +1 | +0.8% | 7,500 |
| 2022/08/18 | 122 | 124 | 121 | 121 | ±0 | ±0% | 31,100 |
| 2022/08/17 | 123 | 124 | 121 | 121 | -2 | -1.6% | 20,200 |
| 2022/08/16 | 122 | 123 | 121 | 123 | +1 | +0.8% | 63,400 |
| 2022/08/15 | 120 | 122 | 120 | 122 | +2 | +1.7% | 43,100 |
| 2022/08/12 | 121 | 122 | 119 | 120 | -1 | -0.8% | 33,900 |
| 2022/08/10 | 121 | 122 | 120 | 121 | -1 | -0.8% | 37,900 |
| 2022/08/09 | 121 | 122 | 120 | 122 | ±0 | ±0% | 31,100 |
| 2022/08/08 | 123 | 125 | 121 | 122 | -1 | -0.8% | 53,800 |
| 2022/08/05 | 121 | 123 | 121 | 123 | +2 | +1.7% | 19,100 |
| 2022/08/04 | 121 | 122 | 121 | 121 | -1 | -0.8% | 28,200 |
| 2022/08/03 | 121 | 122 | 121 | 122 | +1 | +0.8% | 37,300 |
| 2022/08/02 | 120 | 122 | 120 | 121 | -2 | -1.6% | 43,900 |
| 2022/08/01 | 121 | 123 | 118 | 123 | +3 | +2.5% | 74,600 |
| 2022/07/29 | 121 | 122 | 120 | 120 | ±0 | ±0% | 7,800 |
| 2022/07/28 | 122 | 122 | 120 | 120 | -2 | -1.6% | 10,900 |
| 2022/07/27 | 122 | 122 | 121 | 122 | ±0 | ±0% | 6,300 |
| 2022/07/26 | 121 | 122 | 120 | 122 | +1 | +0.8% | 27,900 |
| 2022/07/25 | 122 | 122 | 121 | 121 | ±0 | ±0% | 27,600 |
| 2022/07/22 | 121 | 121 | 119 | 121 | ±0 | ±0% | 84,200 |
| 2022/07/21 | 119 | 121 | 119 | 121 | +1 | +0.8% | 10,700 |
| 2022/07/20 | 120 | 120 | 119 | 120 | +1 | +0.8% | 4,100 |
| 2022/07/19 | 121 | 121 | 118 | 119 | -2 | -1.7% | 36,700 |
| 2022/07/15 | 120 | 121 | 120 | 121 | +1 | +0.8% | 13,600 |
| 2022/07/14 | 119 | 120 | 118 | 120 | +2 | +1.7% | 9,700 |
| 2022/07/13 | 120 | 120 | 118 | 118 | ±0 | ±0% | 17,200 |
| 2022/07/12 | 119 | 120 | 118 | 118 | -2 | -1.7% | 3,300 |
| 2022/07/11 | 119 | 120 | 119 | 120 | +1 | +0.8% | 8,500 |
| 2022/07/08 | 120 | 121 | 119 | 119 | -1 | -0.8% | 59,500 |
| 2022/07/07 | 118 | 120 | 118 | 120 | +2 | +1.7% | 44,200 |
| 2022/07/06 | 118 | 119 | 118 | 118 | -2 | -1.7% | 3,900 |
| 2022/07/05 | 116 | 120 | 116 | 120 | +4 | +3.4% | 46,000 |
| 2022/07/04 | 117 | 118 | 116 | 116 | ±0 | ±0% | 11,200 |
| 2022/07/01 | 115 | 117 | 115 | 116 | +1 | +0.9% | 16,600 |
| 2022/06/30 | 116 | 117 | 115 | 115 | -1 | -0.9% | 7,700 |
| 2022/06/29 | 117 | 118 | 115 | 116 | -1 | -0.9% | 17,700 |
| 2022/06/28 | 116 | 118 | 115 | 117 | +1 | +0.9% | 47,600 |
| 2022/06/27 | 115 | 116 | 114 | 116 | ±0 | ±0% | 23,800 |
| 2022/06/24 | 114 | 116 | 113 | 116 | +2 | +1.8% | 32,600 |
| 2022/06/23 | 113 | 114 | 113 | 114 | +1 | +0.9% | 3,900 |
| 2022/06/22 | 114 | 115 | 113 | 113 | ±0 | ±0% | 18,200 |
| 2022/06/21 | 111 | 115 | 111 | 113 | ±0 | ±0% | 41,800 |
| 2022/06/20 | 112 | 114 | 112 | 113 | ±0 | ±0% | 26,400 |
| 2022/06/17 | 113 | 114 | 111 | 113 | ±0 | ±0% | 46,400 |
| 2022/06/16 | 114 | 115 | 113 | 113 | -1 | -0.9% | 18,200 |
551～
600
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
