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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 71 | 71 | 71 | 71 | - | - | 1,000 |
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/20 | 73 | 73 | 72 | 72 | -2 | -2.7% | 8,000 |
| 2013/08/19 | 74 | 74 | 74 | 74 | ±0 | ±0% | 3,000 |
| 2013/08/16 | 72 | 74 | 72 | 74 | - | - | 3,000 |
| 2013/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/12 | 73 | 74 | 71 | 71 | -1 | -1.4% | 13,000 |
| 2013/08/09 | 71 | 72 | 70 | 72 | +2 | +2.9% | 9,000 |
| 2013/08/08 | 71 | 72 | 69 | 70 | -1 | -1.4% | 35,000 |
| 2013/08/07 | 72 | 79 | 71 | 71 | +1 | +1.4% | 122,000 |
| 2013/08/06 | 70 | 71 | 70 | 70 | -2 | -2.8% | 4,000 |
| 2013/08/05 | 72 | 72 | 72 | 72 | +1 | +1.4% | 1,000 |
| 2013/08/02 | 67 | 71 | 67 | 71 | +4 | +6% | 11,000 |
| 2013/08/01 | 71 | 71 | 67 | 67 | ±0 | ±0% | 4,000 |
| 2013/07/31 | 67 | 67 | 67 | 67 | -1 | -1.5% | 3,000 |
| 2013/07/30 | 70 | 70 | 68 | 68 | -2 | -2.9% | 6,000 |
| 2013/07/29 | 70 | 70 | 70 | 70 | - | - | 51,000 |
| 2013/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/25 | 71 | 71 | 71 | 71 | ±0 | ±0% | 1,000 |
| 2013/07/24 | 71 | 71 | 71 | 71 | - | - | 1,000 |
| 2013/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/22 | 71 | 71 | 71 | 71 | +1 | +1.4% | 1,000 |
| 2013/07/19 | 71 | 72 | 70 | 70 | -3 | -4.1% | 20,000 |
| 2013/07/18 | 73 | 73 | 70 | 73 | +1 | +1.4% | 19,000 |
| 2013/07/17 | 73 | 73 | 71 | 72 | -2 | -2.7% | 15,000 |
| 2013/07/16 | 71 | 74 | 71 | 74 | +3 | +4.2% | 8,000 |
| 2013/07/12 | 69 | 71 | 69 | 71 | +3 | +4.4% | 12,000 |
| 2013/07/11 | 67 | 68 | 67 | 68 | -1 | -1.4% | 4,000 |
| 2013/07/10 | 70 | 70 | 68 | 69 | -1 | -1.4% | 4,000 |
| 2013/07/09 | 68 | 70 | 68 | 70 | +2 | +2.9% | 7,000 |
| 2013/07/08 | 66 | 68 | 66 | 68 | +2 | +3% | 18,000 |
| 2013/07/05 | 64 | 66 | 64 | 66 | +3 | +4.8% | 10,000 |
| 2013/07/04 | 64 | 64 | 63 | 63 | ±0 | ±0% | 4,000 |
| 2013/07/03 | 63 | 63 | 63 | 63 | ±0 | ±0% | 13,000 |
| 2013/07/02 | 63 | 63 | 63 | 63 | ±0 | ±0% | 5,000 |
| 2013/07/01 | 60 | 64 | 60 | 63 | +3 | +5% | 15,000 |
| 2013/06/28 | 58 | 60 | 58 | 60 | +3 | +5.3% | 14,000 |
| 2013/06/27 | 57 | 57 | 56 | 57 | +1 | +1.8% | 10,000 |
| 2013/06/26 | 60 | 61 | 56 | 56 | -3 | -5.1% | 37,000 |
| 2013/06/25 | 60 | 60 | 59 | 59 | -2 | -3.3% | 23,000 |
| 2013/06/24 | 62 | 62 | 61 | 61 | +1 | +1.7% | 7,000 |
| 2013/06/21 | 61 | 61 | 58 | 60 | -2 | -3.2% | 22,000 |
| 2013/06/20 | 61 | 63 | 61 | 62 | +2 | +3.3% | 31,000 |
| 2013/06/19 | 64 | 65 | 60 | 60 | -3 | -4.8% | 77,000 |
| 2013/06/18 | 63 | 63 | 63 | 63 | +1 | +1.6% | 1,000 |
| 2013/06/17 | 61 | 62 | 60 | 62 | ±0 | ±0% | 21,000 |
| 2013/06/14 | 62 | 63 | 62 | 62 | +1 | +1.6% | 8,000 |
| 2013/06/13 | 64 | 64 | 61 | 61 | -4 | -6.2% | 7,000 |
2751～
2800
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
