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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 141 | 141 | 140 | 141 | +1 | +0.7% | 26,900 |
| 2024/01/29 | 140 | 141 | 140 | 140 | ±0 | ±0% | 19,700 |
| 2024/01/26 | 140 | 141 | 139 | 140 | ±0 | ±0% | 50,600 |
| 2024/01/25 | 140 | 140 | 138 | 140 | ±0 | ±0% | 66,900 |
| 2024/01/24 | 142 | 142 | 139 | 140 | -1 | -0.7% | 157,000 |
| 2024/01/23 | 147 | 147 | 141 | 141 | -5 | -3.4% | 240,400 |
| 2024/01/22 | 145 | 148 | 143 | 146 | +4 | +2.8% | 204,700 |
| 2024/01/19 | 140 | 143 | 139 | 142 | +1 | +0.7% | 86,100 |
| 2024/01/18 | 137 | 143 | 136 | 141 | +5 | +3.7% | 270,000 |
| 2024/01/17 | 137 | 139 | 136 | 136 | -1 | -0.7% | 102,600 |
| 2024/01/16 | 138 | 139 | 137 | 137 | -2 | -1.4% | 64,500 |
| 2024/01/15 | 136 | 139 | 136 | 139 | +3 | +2.2% | 87,600 |
| 2024/01/12 | 137 | 138 | 135 | 136 | -1 | -0.7% | 107,700 |
| 2024/01/11 | 138 | 139 | 137 | 137 | ±0 | ±0% | 112,300 |
| 2024/01/10 | 140 | 140 | 137 | 137 | -1 | -0.7% | 109,200 |
| 2024/01/09 | 138 | 139 | 137 | 138 | +1 | +0.7% | 47,100 |
| 2024/01/05 | 139 | 140 | 137 | 137 | -1 | -0.7% | 167,700 |
| 2024/01/04 | 147 | 153 | 137 | 138 | +1 | +0.7% | 1,010,900 |
| 2023/12/29 | 136 | 140 | 136 | 137 | -1 | -0.7% | 79,500 |
| 2023/12/28 | 135 | 138 | 135 | 138 | +3 | +2.2% | 43,300 |
| 2023/12/27 | 135 | 137 | 135 | 135 | ±0 | ±0% | 97,300 |
| 2023/12/26 | 134 | 136 | 134 | 135 | +1 | +0.7% | 36,800 |
| 2023/12/25 | 135 | 135 | 133 | 134 | ±0 | ±0% | 19,600 |
| 2023/12/22 | 134 | 135 | 133 | 134 | ±0 | ±0% | 31,700 |
| 2023/12/21 | 135 | 135 | 134 | 134 | -1 | -0.7% | 10,800 |
| 2023/12/20 | 135 | 135 | 133 | 135 | +1 | +0.7% | 23,500 |
| 2023/12/19 | 133 | 135 | 133 | 134 | ±0 | ±0% | 22,400 |
| 2023/12/18 | 133 | 135 | 132 | 134 | ±0 | ±0% | 34,500 |
| 2023/12/15 | 134 | 135 | 132 | 134 | ±0 | ±0% | 102,700 |
| 2023/12/14 | 137 | 137 | 133 | 134 | -3 | -2.2% | 150,000 |
| 2023/12/13 | 136 | 137 | 135 | 137 | +2 | +1.5% | 32,900 |
| 2023/12/12 | 136 | 139 | 135 | 135 | -1 | -0.7% | 99,000 |
| 2023/12/11 | 137 | 138 | 136 | 136 | ±0 | ±0% | 40,700 |
| 2023/12/08 | 136 | 137 | 135 | 136 | ±0 | ±0% | 98,100 |
| 2023/12/07 | 140 | 140 | 136 | 136 | -4 | -2.9% | 39,600 |
| 2023/12/06 | 139 | 140 | 138 | 140 | ±0 | ±0% | 47,700 |
| 2023/12/05 | 139 | 141 | 139 | 140 | -1 | -0.7% | 13,300 |
| 2023/12/04 | 139 | 141 | 139 | 141 | +1 | +0.7% | 34,900 |
| 2023/12/01 | 141 | 141 | 139 | 140 | ±0 | ±0% | 32,700 |
| 2023/11/30 | 139 | 142 | 139 | 140 | +1 | +0.7% | 48,600 |
| 2023/11/29 | 137 | 140 | 137 | 139 | ±0 | ±0% | 90,300 |
| 2023/11/28 | 139 | 139 | 137 | 139 | ±0 | ±0% | 120,200 |
| 2023/11/27 | 138 | 140 | 138 | 139 | +2 | +1.5% | 46,200 |
| 2023/11/24 | 139 | 140 | 137 | 137 | -2 | -1.4% | 118,100 |
| 2023/11/22 | 139 | 141 | 138 | 139 | ±0 | ±0% | 78,000 |
| 2023/11/21 | 140 | 141 | 139 | 139 | +1 | +0.7% | 72,400 |
| 2023/11/20 | 136 | 139 | 135 | 138 | +3 | +2.2% | 143,900 |
| 2023/11/17 | 138 | 139 | 135 | 135 | -2 | -1.5% | 114,600 |
| 2023/11/16 | 139 | 140 | 137 | 137 | -2 | -1.4% | 104,100 |
| 2023/11/15 | 138 | 140 | 136 | 139 | +3 | +2.2% | 153,800 |
201～
250
件表示中 / 3585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 | 13,900円 | +3.0% | +12.4% | 3.24% | 12.67倍 | 1.17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 |
| 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 |
| 日カン | 131,800円 | +1.2% | -96.6% | 2.28% | 26.31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 |
| ネポン | 153,200円 | +1.6% | -39.0% | 0.65% | 48.90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
