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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 108 | 113 | 108 | 113 | +4 | +3.7% | 75,600 |
| 2015/11/20 | 110 | 110 | 107 | 109 | ±0 | ±0% | 11,700 |
| 2015/11/19 | 109 | 111 | 108 | 109 | ±0 | ±0% | 13,000 |
| 2015/11/18 | 109 | 110 | 108 | 109 | +2 | +1.9% | 36,400 |
| 2015/11/17 | 109 | 109 | 107 | 107 | -1 | -0.9% | 41,500 |
| 2015/11/16 | 110 | 110 | 107 | 108 | -3 | -2.7% | 70,200 |
| 2015/11/13 | 111 | 112 | 108 | 111 | ±0 | ±0% | 70,000 |
| 2015/11/12 | 111 | 114 | 111 | 111 | ±0 | ±0% | 69,500 |
| 2015/11/11 | 110 | 115 | 110 | 111 | ±0 | ±0% | 150,400 |
| 2015/11/10 | 109 | 111 | 106 | 111 | +2 | +1.8% | 122,200 |
| 2015/11/09 | 112 | 112 | 108 | 109 | -2 | -1.8% | 103,800 |
| 2015/11/06 | 111 | 114 | 109 | 111 | ±0 | ±0% | 136,300 |
| 2015/11/05 | 114 | 121 | 109 | 111 | -1 | -0.9% | 489,700 |
| 2015/11/04 | 121 | 134 | 111 | 112 | -5 | -4.3% | 2,126,300 |
| 2015/11/02 | 122 | 126 | 116 | 117 | -7 | -5.6% | 406,000 |
| 2015/10/30 | 111 | 130 | 109 | 124 | +12 | +10.7% | 1,521,000 |
| 2015/10/29 | 115 | 115 | 109 | 112 | -2 | -1.8% | 212,000 |
| 2015/10/28 | 108 | 120 | 108 | 114 | +3 | +2.7% | 1,407,000 |
| 2015/10/27 | 99 | 126 | 99 | 111 | +13 | +13.3% | 4,375,000 |
| 2015/10/26 | 99 | 99 | 98 | 98 | ±0 | ±0% | 48,000 |
| 2015/10/23 | 96 | 98 | 96 | 98 | +2 | +2.1% | 22,000 |
| 2015/10/22 | 96 | 96 | 96 | 96 | -1 | -1% | 1,000 |
| 2015/10/21 | 97 | 98 | 97 | 97 | +1 | +1% | 11,000 |
| 2015/10/20 | 96 | 96 | 95 | 96 | -1 | -1% | 93,000 |
| 2015/10/19 | 98 | 98 | 97 | 97 | -2 | -2% | 32,000 |
| 2015/10/16 | 101 | 101 | 98 | 99 | -1 | -1% | 48,000 |
| 2015/10/15 | 100 | 100 | 100 | 100 | ±0 | ±0% | 5,000 |
| 2015/10/14 | 102 | 102 | 100 | 100 | -2 | -2% | 10,000 |
| 2015/10/13 | 102 | 102 | 102 | 102 | ±0 | ±0% | 12,000 |
| 2015/10/09 | 101 | 102 | 101 | 102 | +2 | +2% | 8,000 |
| 2015/10/08 | 101 | 101 | 100 | 100 | ±0 | ±0% | 15,000 |
| 2015/10/07 | 99 | 100 | 98 | 100 | +2 | +2% | 29,000 |
| 2015/10/06 | 98 | 99 | 97 | 98 | +1 | +1% | 23,000 |
| 2015/10/05 | 98 | 99 | 96 | 97 | +1 | +1% | 23,000 |
| 2015/10/02 | 96 | 96 | 94 | 96 | +1 | +1.1% | 5,000 |
| 2015/10/01 | 95 | 98 | 93 | 95 | -3 | -3.1% | 37,000 |
| 2015/09/30 | 98 | 98 | 98 | 98 | +2 | +2.1% | 3,000 |
| 2015/09/29 | 96 | 96 | 96 | 96 | -3 | -3% | 6,000 |
| 2015/09/28 | 96 | 99 | 96 | 99 | +1 | +1% | 5,000 |
| 2015/09/25 | 99 | 99 | 96 | 98 | +1 | +1% | 9,000 |
| 2015/09/24 | 98 | 98 | 97 | 97 | - | - | 5,000 |
| 2015/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/17 | 99 | 101 | 99 | 101 | - | - | 7,000 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 102 | 102 | 101 | 102 | +1 | +1% | 3,000 |
| 2015/09/14 | 102 | 103 | 100 | 101 | -1 | -1% | 19,000 |
| 2015/09/11 | 99 | 102 | 99 | 102 | +3 | +3% | 14,000 |
| 2015/09/10 | 98 | 100 | 98 | 99 | -1 | -1% | 4,000 |
| 2015/09/09 | 99 | 100 | 98 | 100 | +3 | +3.1% | 13,000 |
| 2015/09/08 | 97 | 97 | 97 | 97 | ±0 | ±0% | 1,000 |
2201～
2250
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
