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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 107 | 108 | 106 | 108 | +1 | +0.9% | 37,000 |
| 2015/01/29 | 106 | 107 | 105 | 107 | ±0 | ±0% | 27,000 |
| 2015/01/28 | 108 | 109 | 107 | 107 | -3 | -2.7% | 43,000 |
| 2015/01/27 | 109 | 110 | 108 | 110 | +2 | +1.9% | 92,000 |
| 2015/01/26 | 104 | 111 | 103 | 108 | +5 | +4.9% | 232,000 |
| 2015/01/23 | 101 | 103 | 101 | 103 | +2 | +2% | 48,000 |
| 2015/01/22 | 101 | 103 | 101 | 101 | +1 | +1% | 53,000 |
| 2015/01/21 | 99 | 100 | 98 | 100 | +1 | +1% | 34,000 |
| 2015/01/20 | 98 | 99 | 98 | 99 | +1 | +1% | 28,000 |
| 2015/01/19 | 97 | 98 | 97 | 98 | +1 | +1% | 18,000 |
| 2015/01/16 | 97 | 97 | 97 | 97 | ±0 | ±0% | 21,000 |
| 2015/01/15 | 97 | 98 | 97 | 97 | -2 | -2% | 9,000 |
| 2015/01/14 | 99 | 99 | 99 | 99 | +1 | +1% | 1,000 |
| 2015/01/13 | 99 | 99 | 98 | 98 | -1 | -1% | 3,000 |
| 2015/01/09 | 98 | 99 | 97 | 99 | +1 | +1% | 15,000 |
| 2015/01/08 | 98 | 98 | 97 | 98 | +1 | +1% | 8,000 |
| 2015/01/07 | 97 | 97 | 96 | 97 | ±0 | ±0% | 7,000 |
| 2015/01/06 | 96 | 97 | 96 | 97 | ±0 | ±0% | 7,000 |
| 2015/01/05 | 98 | 98 | 96 | 97 | +1 | +1% | 18,000 |
| 2014/12/30 | 96 | 97 | 94 | 96 | -2 | -2% | 21,000 |
| 2014/12/29 | 98 | 98 | 97 | 98 | ±0 | ±0% | 8,000 |
| 2014/12/26 | 97 | 98 | 97 | 98 | +1 | +1% | 9,000 |
| 2014/12/25 | 97 | 98 | 95 | 97 | ±0 | ±0% | 26,000 |
| 2014/12/24 | 98 | 98 | 97 | 97 | -1 | -1% | 47,000 |
| 2014/12/22 | 98 | 99 | 98 | 98 | ±0 | ±0% | 9,000 |
| 2014/12/19 | 98 | 98 | 97 | 98 | +1 | +1% | 6,000 |
| 2014/12/18 | 98 | 99 | 97 | 97 | -1 | -1% | 11,000 |
| 2014/12/17 | 97 | 98 | 97 | 98 | ±0 | ±0% | 23,000 |
| 2014/12/16 | 99 | 99 | 97 | 98 | -1 | -1% | 12,000 |
| 2014/12/15 | 100 | 100 | 99 | 99 | -1 | -1% | 6,000 |
| 2014/12/12 | 101 | 102 | 100 | 100 | ±0 | ±0% | 17,000 |
| 2014/12/11 | 98 | 100 | 98 | 100 | ±0 | ±0% | 22,000 |
| 2014/12/10 | 100 | 101 | 99 | 100 | ±0 | ±0% | 35,000 |
| 2014/12/09 | 105 | 105 | 100 | 100 | -4 | -3.8% | 36,000 |
| 2014/12/08 | 105 | 105 | 104 | 104 | -1 | -1% | 25,000 |
| 2014/12/05 | 104 | 105 | 104 | 105 | +2 | +1.9% | 3,000 |
| 2014/12/04 | 106 | 106 | 103 | 103 | -3 | -2.8% | 30,000 |
| 2014/12/03 | 105 | 107 | 104 | 106 | +2 | +1.9% | 70,000 |
| 2014/12/02 | 103 | 104 | 103 | 104 | +2 | +2% | 46,000 |
| 2014/12/01 | 102 | 102 | 102 | 102 | ±0 | ±0% | 19,000 |
| 2014/11/28 | 101 | 102 | 100 | 102 | +2 | +2% | 52,000 |
| 2014/11/27 | 102 | 102 | 99 | 100 | -2 | -2% | 33,000 |
| 2014/11/26 | 99 | 102 | 99 | 102 | +3 | +3% | 39,000 |
| 2014/11/25 | 98 | 99 | 97 | 99 | ±0 | ±0% | 23,000 |
| 2014/11/21 | 99 | 99 | 98 | 99 | ±0 | ±0% | 14,000 |
| 2014/11/20 | 99 | 99 | 99 | 99 | +1 | +1% | 7,000 |
| 2014/11/19 | 99 | 99 | 98 | 98 | -1 | -1% | 15,000 |
| 2014/11/18 | 99 | 100 | 98 | 99 | ±0 | ±0% | 24,000 |
| 2014/11/17 | 101 | 101 | 99 | 99 | -2 | -2% | 18,000 |
| 2014/11/14 | 102 | 102 | 100 | 101 | -1 | -1% | 8,000 |
2401～
2450
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
