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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 76 | 81 | 75 | 79 | -7 | -8.1% | 221,300 |
2020/03/12 | 90 | 91 | 85 | 86 | -6 | -6.5% | 160,300 |
2020/03/11 | 97 | 98 | 91 | 92 | -3 | -3.2% | 131,300 |
2020/03/10 | 86 | 100 | 80 | 95 | +2 | +2.2% | 330,400 |
2020/03/09 | 102 | 102 | 92 | 93 | -15 | -13.9% | 305,500 |
2020/03/06 | 107 | 109 | 106 | 108 | -4 | -3.6% | 96,300 |
2020/03/05 | 111 | 113 | 109 | 112 | +2 | +1.8% | 50,900 |
2020/03/04 | 109 | 110 | 108 | 110 | +1 | +0.9% | 61,800 |
2020/03/03 | 109 | 127 | 108 | 109 | +4 | +3.8% | 1,161,400 |
2020/03/02 | 98 | 107 | 98 | 105 | +5 | +5% | 157,400 |
2020/02/28 | 102 | 103 | 99 | 100 | -7 | -6.5% | 147,300 |
2020/02/27 | 121 | 122 | 106 | 107 | -14 | -11.6% | 370,300 |
2020/02/26 | 120 | 125 | 120 | 121 | -1 | -0.8% | 82,100 |
2020/02/25 | 123 | 123 | 120 | 122 | -8 | -6.2% | 58,400 |
2020/02/21 | 129 | 130 | 129 | 130 | ±0 | ±0% | 12,100 |
2020/02/20 | 128 | 131 | 127 | 130 | +3 | +2.4% | 36,000 |
2020/02/19 | 125 | 127 | 123 | 127 | +2 | +1.6% | 45,700 |
2020/02/18 | 129 | 130 | 125 | 125 | -5 | -3.8% | 37,700 |
2020/02/17 | 130 | 131 | 129 | 130 | -1 | -0.8% | 29,700 |
2020/02/14 | 131 | 132 | 129 | 131 | -1 | -0.8% | 39,300 |
2020/02/13 | 131 | 132 | 131 | 132 | +1 | +0.8% | 10,900 |
2020/02/12 | 132 | 132 | 131 | 131 | ±0 | ±0% | 1,800 |
2020/02/10 | 131 | 132 | 130 | 131 | ±0 | ±0% | 16,800 |
2020/02/07 | 134 | 134 | 131 | 131 | -1 | -0.8% | 29,200 |
2020/02/06 | 133 | 134 | 132 | 132 | +1 | +0.8% | 26,000 |
2020/02/05 | 131 | 133 | 131 | 131 | +1 | +0.8% | 14,800 |
2020/02/04 | 131 | 131 | 130 | 130 | ±0 | ±0% | 18,500 |
2020/02/03 | 130 | 131 | 127 | 130 | -1 | -0.8% | 41,400 |
2020/01/31 | 131 | 133 | 131 | 131 | ±0 | ±0% | 46,300 |
2020/01/30 | 133 | 134 | 130 | 131 | -2 | -1.5% | 59,700 |
2020/01/29 | 136 | 136 | 133 | 133 | -3 | -2.2% | 60,600 |
2020/01/28 | 133 | 136 | 133 | 136 | ±0 | ±0% | 38,600 |
2020/01/27 | 137 | 137 | 134 | 136 | -3 | -2.2% | 105,900 |
2020/01/24 | 138 | 140 | 137 | 139 | +1 | +0.7% | 87,300 |
2020/01/23 | 138 | 138 | 136 | 138 | ±0 | ±0% | 45,000 |
2020/01/22 | 138 | 139 | 136 | 138 | +1 | +0.7% | 96,600 |
2020/01/21 | 141 | 142 | 137 | 137 | -4 | -2.8% | 129,700 |
2020/01/20 | 141 | 145 | 140 | 141 | +1 | +0.7% | 272,000 |
2020/01/17 | 137 | 141 | 136 | 140 | +3 | +2.2% | 141,200 |
2020/01/16 | 136 | 139 | 136 | 137 | +1 | +0.7% | 41,300 |
2020/01/15 | 135 | 139 | 135 | 136 | +1 | +0.7% | 71,600 |
2020/01/14 | 136 | 137 | 134 | 135 | -2 | -1.5% | 77,900 |
2020/01/10 | 133 | 138 | 133 | 137 | +3 | +2.2% | 162,500 |
2020/01/09 | 135 | 136 | 134 | 134 | -1 | -0.7% | 47,300 |
2020/01/08 | 135 | 136 | 132 | 135 | -1 | -0.7% | 80,400 |
2020/01/07 | 137 | 137 | 132 | 136 | -2 | -1.4% | 168,100 |
2020/01/06 | 130 | 138 | 130 | 138 | +7 | +5.3% | 130,900 |
2019/12/30 | 133 | 134 | 131 | 131 | -2 | -1.5% | 42,400 |
2019/12/27 | 133 | 133 | 130 | 133 | +1 | +0.8% | 73,400 |
2019/12/26 | 134 | 134 | 131 | 132 | -1 | -0.8% | 142,200 |
1151~
1200
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