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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 138 | 138 | 136 | 138 | ±0 | ±0% | 27,500 |
| 2024/09/05 | 136 | 140 | 136 | 138 | +2 | +1.5% | 34,800 |
| 2024/09/04 | 139 | 140 | 133 | 136 | -6 | -4.2% | 189,000 |
| 2024/09/03 | 142 | 144 | 142 | 142 | ±0 | ±0% | 20,000 |
| 2024/09/02 | 143 | 144 | 141 | 142 | -2 | -1.4% | 115,400 |
| 2024/08/30 | 147 | 147 | 141 | 144 | -2 | -1.4% | 254,000 |
| 2024/08/29 | 149 | 155 | 146 | 146 | -2 | -1.4% | 530,900 |
| 2024/08/28 | 146 | 149 | 146 | 148 | +1 | +0.7% | 131,100 |
| 2024/08/27 | 147 | 148 | 145 | 147 | -1 | -0.7% | 28,100 |
| 2024/08/26 | 148 | 150 | 146 | 148 | +1 | +0.7% | 178,400 |
| 2024/08/23 | 145 | 148 | 143 | 147 | +3 | +2.1% | 98,500 |
| 2024/08/22 | 144 | 144 | 143 | 144 | +1 | +0.7% | 6,400 |
| 2024/08/21 | 143 | 144 | 142 | 143 | ±0 | ±0% | 21,400 |
| 2024/08/20 | 143 | 145 | 142 | 143 | ±0 | ±0% | 44,600 |
| 2024/08/19 | 141 | 145 | 141 | 143 | ±0 | ±0% | 42,600 |
| 2024/08/16 | 144 | 145 | 140 | 143 | -2 | -1.4% | 75,000 |
| 2024/08/15 | 140 | 145 | 139 | 145 | +5 | +3.6% | 91,500 |
| 2024/08/14 | 137 | 140 | 136 | 140 | +2 | +1.4% | 23,100 |
| 2024/08/13 | 135 | 138 | 135 | 138 | +3 | +2.2% | 8,700 |
| 2024/08/09 | 141 | 142 | 134 | 135 | -3 | -2.2% | 137,700 |
| 2024/08/08 | 140 | 140 | 136 | 138 | +1 | +0.7% | 46,500 |
| 2024/08/07 | 135 | 138 | 133 | 137 | +7 | +5.4% | 87,900 |
| 2024/08/06 | 126 | 130 | 126 | 130 | +10 | +8.3% | 56,400 |
| 2024/08/05 | 136 | 137 | 120 | 120 | -20 | -14.3% | 186,100 |
| 2024/08/02 | 142 | 143 | 138 | 140 | -4 | -2.8% | 250,300 |
| 2024/08/01 | 145 | 145 | 143 | 144 | ±0 | ±0% | 39,200 |
| 2024/07/31 | 144 | 145 | 142 | 144 | ±0 | ±0% | 19,000 |
| 2024/07/30 | 144 | 144 | 142 | 144 | +1 | +0.7% | 20,900 |
| 2024/07/29 | 143 | 143 | 142 | 143 | +1 | +0.7% | 14,500 |
| 2024/07/26 | 142 | 143 | 141 | 142 | -1 | -0.7% | 50,700 |
| 2024/07/25 | 143 | 143 | 141 | 143 | +1 | +0.7% | 38,500 |
| 2024/07/24 | 144 | 145 | 142 | 142 | -2 | -1.4% | 30,400 |
| 2024/07/23 | 146 | 146 | 144 | 144 | -2 | -1.4% | 20,700 |
| 2024/07/22 | 146 | 147 | 144 | 146 | -1 | -0.7% | 29,700 |
| 2024/07/19 | 147 | 147 | 145 | 147 | +1 | +0.7% | 21,600 |
| 2024/07/18 | 146 | 147 | 145 | 146 | +1 | +0.7% | 9,600 |
| 2024/07/17 | 145 | 147 | 144 | 145 | +1 | +0.7% | 45,800 |
| 2024/07/16 | 143 | 145 | 143 | 144 | +1 | +0.7% | 20,400 |
| 2024/07/12 | 143 | 144 | 142 | 143 | ±0 | ±0% | 10,000 |
| 2024/07/11 | 142 | 143 | 142 | 143 | +1 | +0.7% | 11,300 |
| 2024/07/10 | 144 | 144 | 142 | 142 | -1 | -0.7% | 29,500 |
| 2024/07/09 | 144 | 145 | 143 | 143 | -1 | -0.7% | 20,500 |
| 2024/07/08 | 143 | 144 | 142 | 144 | +2 | +1.4% | 41,900 |
| 2024/07/05 | 143 | 143 | 142 | 142 | -1 | -0.7% | 31,500 |
| 2024/07/04 | 145 | 145 | 142 | 143 | -1 | -0.7% | 51,600 |
| 2024/07/03 | 144 | 145 | 143 | 144 | +1 | +0.7% | 42,600 |
| 2024/07/02 | 146 | 148 | 142 | 143 | -3 | -2.1% | 122,800 |
| 2024/07/01 | 150 | 151 | 146 | 146 | -4 | -2.7% | 125,900 |
| 2024/06/28 | 150 | 152 | 150 | 150 | ±0 | ±0% | 39,800 |
| 2024/06/27 | 151 | 151 | 150 | 150 | -2 | -1.3% | 32,700 |
51～
100
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
