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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 88 | 89 | 88 | 89 | ±0 | ±0% | 5,900 |
| 2016/07/01 | 88 | 89 | 86 | 89 | +2 | +2.3% | 24,300 |
| 2016/06/30 | 87 | 88 | 87 | 87 | +1 | +1.2% | 8,000 |
| 2016/06/29 | 86 | 87 | 85 | 86 | +1 | +1.2% | 5,800 |
| 2016/06/28 | 83 | 86 | 81 | 85 | -1 | -1.2% | 39,100 |
| 2016/06/27 | 83 | 87 | 81 | 86 | +3 | +3.6% | 25,300 |
| 2016/06/24 | 90 | 90 | 79 | 83 | -6 | -6.7% | 184,100 |
| 2016/06/23 | 89 | 90 | 89 | 89 | -1 | -1.1% | 6,300 |
| 2016/06/22 | 91 | 92 | 89 | 90 | -1 | -1.1% | 22,500 |
| 2016/06/21 | 88 | 91 | 88 | 91 | ±0 | ±0% | 11,800 |
| 2016/06/20 | 89 | 91 | 89 | 91 | +3 | +3.4% | 12,700 |
| 2016/06/17 | 87 | 88 | 87 | 88 | +1 | +1.1% | 25,600 |
| 2016/06/16 | 88 | 88 | 86 | 87 | ±0 | ±0% | 96,700 |
| 2016/06/15 | 87 | 89 | 87 | 87 | ±0 | ±0% | 14,500 |
| 2016/06/14 | 89 | 90 | 87 | 87 | -1 | -1.1% | 74,000 |
| 2016/06/13 | 90 | 91 | 88 | 88 | -3 | -3.3% | 134,900 |
| 2016/06/10 | 91 | 92 | 90 | 91 | ±0 | ±0% | 19,200 |
| 2016/06/09 | 92 | 92 | 91 | 91 | -1 | -1.1% | 43,300 |
| 2016/06/08 | 91 | 92 | 90 | 92 | +1 | +1.1% | 27,600 |
| 2016/06/07 | 91 | 92 | 90 | 91 | +1 | +1.1% | 60,300 |
| 2016/06/06 | 90 | 91 | 90 | 90 | -1 | -1.1% | 58,200 |
| 2016/06/03 | 93 | 93 | 91 | 91 | -2 | -2.2% | 58,100 |
| 2016/06/02 | 92 | 93 | 91 | 93 | +1 | +1.1% | 63,300 |
| 2016/06/01 | 92 | 92 | 91 | 92 | ±0 | ±0% | 117,400 |
| 2016/05/31 | 92 | 93 | 91 | 92 | ±0 | ±0% | 56,700 |
| 2016/05/30 | 92 | 93 | 91 | 92 | ±0 | ±0% | 45,800 |
| 2016/05/27 | 93 | 93 | 92 | 92 | ±0 | ±0% | 20,200 |
| 2016/05/26 | 93 | 93 | 92 | 92 | ±0 | ±0% | 45,000 |
| 2016/05/25 | 94 | 94 | 92 | 92 | -1 | -1.1% | 71,700 |
| 2016/05/24 | 96 | 96 | 93 | 93 | -2 | -2.1% | 91,500 |
| 2016/05/23 | 95 | 96 | 94 | 95 | ±0 | ±0% | 4,600 |
| 2016/05/20 | 94 | 95 | 94 | 95 | -1 | -1% | 22,800 |
| 2016/05/19 | 94 | 96 | 94 | 96 | +2 | +2.1% | 33,700 |
| 2016/05/18 | 94 | 96 | 93 | 94 | ±0 | ±0% | 102,200 |
| 2016/05/17 | 95 | 96 | 94 | 94 | +1 | +1.1% | 58,400 |
| 2016/05/16 | 95 | 96 | 93 | 93 | -1 | -1.1% | 114,800 |
| 2016/05/13 | 97 | 98 | 94 | 94 | -5 | -5.1% | 360,200 |
| 2016/05/12 | 101 | 119 | 97 | 99 | -1 | -1% | 2,306,500 |
| 2016/05/11 | 100 | 100 | 100 | 100 | ±0 | ±0% | 21,100 |
| 2016/05/10 | 101 | 101 | 99 | 100 | ±0 | ±0% | 14,700 |
| 2016/05/09 | 99 | 101 | 99 | 100 | +1 | +1% | 31,200 |
| 2016/05/06 | 99 | 100 | 99 | 99 | ±0 | ±0% | 29,800 |
| 2016/05/02 | 97 | 100 | 97 | 99 | -1 | -1% | 71,300 |
| 2016/04/28 | 99 | 101 | 98 | 100 | +1 | +1% | 98,900 |
| 2016/04/27 | 99 | 100 | 98 | 99 | +1 | +1% | 14,200 |
| 2016/04/26 | 100 | 101 | 97 | 98 | -3 | -3% | 118,900 |
| 2016/04/25 | 99 | 101 | 99 | 101 | +2 | +2% | 64,700 |
| 2016/04/22 | 97 | 99 | 97 | 99 | ±0 | ±0% | 68,200 |
| 2016/04/21 | 98 | 99 | 97 | 99 | +2 | +2.1% | 71,600 |
| 2016/04/20 | 99 | 100 | 96 | 97 | ±0 | ±0% | 121,500 |
2251～
2300
件表示中 / 3785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 | 18,400円 | +2.1% | +0.9% | 2.72% | 15.04倍 | 1.47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 | 27,000円 | +24.9% | - | 0.00% | 82.57倍 | 1.53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 | 117,400円 | +1.8% | -0.9% | 2.56% | 16.86倍 | 0.45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 |
| 中国工 | 55,900円 | +1.1% | -17.5% | 3.58% | 8.29倍 | 0.34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 | 128,100円 | +9.9% | - | 2.34% | 14.05倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
