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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 120 | 121 | 119 | 119 | -2 | -1.7% | 65,600 |
| 2022/11/29 | 120 | 121 | 119 | 121 | +1 | +0.8% | 8,900 |
| 2022/11/28 | 121 | 122 | 120 | 120 | -2 | -1.6% | 11,300 |
| 2022/11/25 | 120 | 122 | 120 | 122 | +2 | +1.7% | 32,800 |
| 2022/11/24 | 122 | 122 | 120 | 120 | -2 | -1.6% | 25,300 |
| 2022/11/22 | 122 | 122 | 120 | 122 | +1 | +0.8% | 27,700 |
| 2022/11/21 | 121 | 121 | 119 | 121 | +1 | +0.8% | 31,700 |
| 2022/11/18 | 120 | 121 | 118 | 120 | +1 | +0.8% | 44,000 |
| 2022/11/17 | 120 | 121 | 119 | 119 | -1 | -0.8% | 68,700 |
| 2022/11/16 | 117 | 122 | 117 | 120 | +3 | +2.6% | 108,100 |
| 2022/11/15 | 116 | 119 | 115 | 117 | +1 | +0.9% | 110,300 |
| 2022/11/14 | 116 | 117 | 114 | 116 | ±0 | ±0% | 27,700 |
| 2022/11/11 | 117 | 117 | 115 | 116 | ±0 | ±0% | 33,000 |
| 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 |
651～
700
件表示中 / 3749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 | 18,300円 | +2.1% | +0.9% | 2.73% | 14.96倍 | 1.46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 |
| テクニスコ | 30,200円 | -26.1% | - | 0.00% | - | 0.65倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
| ロブテックス | 125,400円 | +1.8% | -0.9% | 2.39% | 18.01倍 | 0.48倍 |
|
ロブスター印のレンチなど工具が柱。空気鋲打ち機を拡販。ゴルフ練習場兼営。１８８８年創業 |
| 日カン | 137,900円 | +9.9% | - | 2.18% | 15.12倍 | 0.45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 | 54,900円 | +1.1% | -17.5% | 3.64% | 8.15倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
