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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 80 | 80 | 78 | 78 | ±0 | ±0% | 2,000 |
| 2014/06/18 | 78 | 79 | 78 | 78 | +1 | +1.3% | 7,000 |
| 2014/06/17 | 78 | 78 | 77 | 77 | -1 | -1.3% | 6,000 |
| 2014/06/16 | 78 | 78 | 78 | 78 | -1 | -1.3% | 25,000 |
| 2014/06/13 | 79 | 79 | 79 | 79 | -2 | -2.5% | 10,000 |
| 2014/06/12 | 80 | 81 | 80 | 81 | ±0 | ±0% | 3,000 |
| 2014/06/11 | 81 | 81 | 79 | 81 | ±0 | ±0% | 22,000 |
| 2014/06/10 | 84 | 84 | 80 | 81 | -4 | -4.7% | 30,000 |
| 2014/06/09 | 83 | 85 | 83 | 85 | +4 | +4.9% | 28,000 |
| 2014/06/06 | 77 | 82 | 77 | 81 | +3 | +3.8% | 14,000 |
| 2014/06/05 | 78 | 80 | 78 | 78 | +1 | +1.3% | 12,000 |
| 2014/06/04 | 77 | 77 | 77 | 77 | ±0 | ±0% | 3,000 |
| 2014/06/03 | 76 | 77 | 76 | 77 | +2 | +2.7% | 6,000 |
| 2014/06/02 | 75 | 75 | 75 | 75 | +1 | +1.4% | 2,000 |
| 2014/05/30 | 74 | 75 | 74 | 74 | ±0 | ±0% | 4,000 |
| 2014/05/29 | 72 | 75 | 72 | 74 | +1 | +1.4% | 16,000 |
| 2014/05/28 | 73 | 73 | 73 | 73 | ±0 | ±0% | 2,000 |
| 2014/05/27 | 72 | 73 | 71 | 73 | +1 | +1.4% | 4,000 |
| 2014/05/26 | 72 | 72 | 72 | 72 | +1 | +1.4% | 3,000 |
| 2014/05/23 | 69 | 71 | 69 | 71 | +3 | +4.4% | 4,000 |
| 2014/05/22 | 68 | 68 | 68 | 68 | ±0 | ±0% | 7,000 |
| 2014/05/21 | 67 | 68 | 67 | 68 | ±0 | ±0% | 9,000 |
| 2014/05/20 | 71 | 71 | 65 | 68 | -3 | -4.2% | 63,000 |
| 2014/05/19 | 76 | 76 | 69 | 71 | - | - | 36,000 |
| 2014/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/13 | 75 | 77 | 75 | 76 | -1 | -1.3% | 17,000 |
| 2014/05/12 | 80 | 80 | 76 | 77 | ±0 | ±0% | 25,000 |
| 2014/05/09 | 77 | 77 | 77 | 77 | ±0 | ±0% | 74,000 |
| 2014/05/08 | 78 | 78 | 77 | 77 | -1 | -1.3% | 8,000 |
| 2014/05/07 | 78 | 78 | 78 | 78 | ±0 | ±0% | 4,000 |
| 2014/05/02 | 77 | 78 | 77 | 78 | ±0 | ±0% | 6,000 |
| 2014/05/01 | 78 | 78 | 76 | 78 | -2 | -2.5% | 42,000 |
| 2014/04/30 | 80 | 80 | 80 | 80 | ±0 | ±0% | 23,000 |
| 2014/04/28 | 81 | 81 | 79 | 80 | -1 | -1.2% | 15,000 |
| 2014/04/25 | 81 | 82 | 81 | 81 | ±0 | ±0% | 35,000 |
| 2014/04/24 | 81 | 81 | 81 | 81 | -1 | -1.2% | 1,000 |
| 2014/04/23 | 82 | 82 | 82 | 82 | +1 | +1.2% | 24,000 |
| 2014/04/22 | 81 | 81 | 81 | 81 | - | - | 4,000 |
| 2014/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/18 | 82 | 83 | 80 | 81 | ±0 | ±0% | 24,000 |
| 2014/04/17 | 82 | 85 | 80 | 81 | -1 | -1.2% | 10,000 |
| 2014/04/16 | 80 | 82 | 80 | 82 | - | - | 14,000 |
| 2014/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/14 | 79 | 81 | 79 | 81 | ±0 | ±0% | 2,000 |
| 2014/04/11 | 81 | 81 | 81 | 81 | -1 | -1.2% | 2,000 |
| 2014/04/10 | 82 | 82 | 82 | 82 | +1 | +1.2% | 2,000 |
| 2014/04/09 | 81 | 81 | 81 | 81 | - | - | 3,000 |
| 2014/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2551～
2600
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
