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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 117 | 118 | 116 | 118 | +1 | +0.9% | 50,000 |
| 2015/04/10 | 117 | 118 | 116 | 117 | -1 | -0.8% | 123,000 |
| 2015/04/09 | 120 | 120 | 117 | 118 | -2 | -1.7% | 148,000 |
| 2015/04/08 | 122 | 122 | 117 | 120 | ±0 | ±0% | 321,000 |
| 2015/04/07 | 118 | 135 | 118 | 120 | +2 | +1.7% | 2,328,000 |
| 2015/04/06 | 118 | 118 | 115 | 118 | +1 | +0.9% | 145,000 |
| 2015/04/03 | 113 | 118 | 113 | 117 | +4 | +3.5% | 260,000 |
| 2015/04/02 | 110 | 116 | 110 | 113 | +3 | +2.7% | 220,000 |
| 2015/04/01 | 110 | 110 | 109 | 110 | +1 | +0.9% | 32,000 |
| 2015/03/31 | 109 | 109 | 107 | 109 | -1 | -0.9% | 67,000 |
| 2015/03/30 | 109 | 110 | 108 | 110 | +1 | +0.9% | 61,000 |
| 2015/03/27 | 112 | 112 | 109 | 109 | -3 | -2.7% | 98,000 |
| 2015/03/26 | 114 | 120 | 112 | 112 | -2 | -1.8% | 570,000 |
| 2015/03/25 | 114 | 115 | 113 | 114 | +1 | +0.9% | 149,000 |
| 2015/03/24 | 114 | 114 | 113 | 113 | -1 | -0.9% | 91,000 |
| 2015/03/23 | 113 | 118 | 112 | 114 | +1 | +0.9% | 228,000 |
| 2015/03/20 | 115 | 115 | 112 | 113 | -2 | -1.7% | 126,000 |
| 2015/03/19 | 116 | 116 | 114 | 115 | ±0 | ±0% | 69,000 |
| 2015/03/18 | 118 | 118 | 114 | 115 | -2 | -1.7% | 84,000 |
| 2015/03/17 | 115 | 121 | 112 | 117 | +3 | +2.6% | 339,000 |
| 2015/03/16 | 117 | 118 | 111 | 114 | -4 | -3.4% | 293,000 |
| 2015/03/13 | 119 | 120 | 117 | 118 | -1 | -0.8% | 396,000 |
| 2015/03/12 | 120 | 131 | 118 | 119 | +2 | +1.7% | 1,174,000 |
| 2015/03/11 | 119 | 122 | 115 | 117 | -7 | -5.6% | 1,129,000 |
| 2015/03/10 | 114 | 150 | 114 | 124 | +11 | +9.7% | 10,953,000 |
| 2015/03/09 | 113 | 113 | 111 | 113 | ±0 | ±0% | 64,000 |
| 2015/03/06 | 119 | 120 | 111 | 113 | -5 | -4.2% | 387,000 |
| 2015/03/05 | 118 | 121 | 117 | 118 | +1 | +0.9% | 151,000 |
| 2015/03/04 | 116 | 123 | 114 | 117 | -2 | -1.7% | 477,000 |
| 2015/03/03 | 119 | 124 | 117 | 119 | ±0 | ±0% | 186,000 |
| 2015/03/02 | 120 | 120 | 117 | 119 | ±0 | ±0% | 64,000 |
| 2015/02/27 | 124 | 125 | 117 | 119 | -5 | -4% | 353,000 |
| 2015/02/26 | 123 | 124 | 120 | 124 | +2 | +1.6% | 321,000 |
| 2015/02/25 | 125 | 126 | 122 | 122 | -5 | -3.9% | 351,000 |
| 2015/02/24 | 130 | 130 | 120 | 127 | -2 | -1.6% | 506,000 |
| 2015/02/23 | 148 | 164 | 126 | 129 | -27 | -17.3% | 2,583,000 |
| 2015/02/20 | 107 | 156 | 107 | 156 | +50 | +47.2% | 4,485,000 |
| 2015/02/19 | 106 | 106 | 105 | 106 | +1 | +1% | 15,000 |
| 2015/02/18 | 106 | 106 | 105 | 105 | ±0 | ±0% | 3,000 |
| 2015/02/17 | 105 | 105 | 105 | 105 | +1 | +1% | 1,000 |
| 2015/02/16 | 102 | 104 | 102 | 104 | +1 | +1% | 2,000 |
| 2015/02/13 | 104 | 104 | 102 | 103 | -1 | -1% | 5,000 |
| 2015/02/12 | 104 | 104 | 103 | 104 | +1 | +1% | 13,000 |
| 2015/02/10 | 104 | 104 | 103 | 103 | -1 | -1% | 3,000 |
| 2015/02/09 | 103 | 105 | 102 | 104 | +1 | +1% | 43,000 |
| 2015/02/06 | 101 | 103 | 101 | 103 | +1 | +1% | 12,000 |
| 2015/02/05 | 103 | 104 | 102 | 102 | -3 | -2.9% | 30,000 |
| 2015/02/04 | 105 | 105 | 102 | 105 | +1 | +1% | 31,000 |
| 2015/02/03 | 106 | 107 | 104 | 104 | -2 | -1.9% | 20,000 |
| 2015/02/02 | 108 | 108 | 106 | 106 | -2 | -1.9% | 34,000 |
2351～
2400
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
