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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 72 | 74 | 72 | 73 | -1 | -1.4% | 27,000 |
| 2013/01/15 | 73 | 75 | 73 | 74 | ±0 | ±0% | 19,000 |
| 2013/01/11 | 75 | 77 | 73 | 74 | -1 | -1.3% | 55,000 |
| 2013/01/10 | 73 | 75 | 70 | 75 | +3 | +4.2% | 78,000 |
| 2013/01/09 | 72 | 73 | 63 | 72 | -2 | -2.7% | 94,000 |
| 2013/01/08 | 74 | 76 | 74 | 74 | ±0 | ±0% | 7,000 |
| 2013/01/07 | 75 | 76 | 74 | 74 | -2 | -2.6% | 28,000 |
| 2013/01/04 | 79 | 79 | 74 | 76 | -1 | -1.3% | 31,000 |
| 2012/12/28 | 72 | 77 | 72 | 77 | +6 | +8.5% | 90,000 |
| 2012/12/27 | 71 | 72 | 70 | 71 | ±0 | ±0% | 40,000 |
| 2012/12/26 | 70 | 71 | 70 | 71 | +1 | +1.4% | 32,000 |
| 2012/12/25 | 70 | 72 | 68 | 70 | ±0 | ±0% | 46,000 |
| 2012/12/21 | 73 | 74 | 70 | 70 | -3 | -4.1% | 32,000 |
| 2012/12/20 | 73 | 74 | 72 | 73 | ±0 | ±0% | 26,000 |
| 2012/12/19 | 75 | 75 | 72 | 73 | -1 | -1.4% | 40,000 |
| 2012/12/18 | 76 | 78 | 73 | 74 | +2 | +2.8% | 157,000 |
| 2012/12/17 | 68 | 72 | 67 | 72 | +6 | +9.1% | 76,000 |
| 2012/12/14 | 65 | 69 | 65 | 66 | ±0 | ±0% | 90,000 |
| 2012/12/13 | 68 | 68 | 65 | 66 | -3 | -4.3% | 72,000 |
| 2012/12/12 | 65 | 69 | 64 | 69 | +5 | +7.8% | 134,000 |
| 2012/12/11 | 61 | 64 | 60 | 64 | +2 | +3.2% | 75,000 |
| 2012/12/10 | 63 | 65 | 61 | 62 | -1 | -1.6% | 66,000 |
| 2012/12/07 | 59 | 64 | 59 | 63 | +5 | +8.6% | 214,000 |
| 2012/12/06 | 58 | 58 | 58 | 58 | ±0 | ±0% | 17,000 |
| 2012/12/05 | 55 | 58 | 55 | 58 | +1 | +1.8% | 50,000 |
| 2012/12/04 | 56 | 57 | 56 | 57 | +1 | +1.8% | 10,000 |
| 2012/12/03 | 55 | 56 | 55 | 56 | +1 | +1.8% | 28,000 |
| 2012/11/30 | 54 | 55 | 53 | 55 | +1 | +1.9% | 31,000 |
| 2012/11/29 | 54 | 54 | 54 | 54 | -1 | -1.8% | 21,000 |
| 2012/11/28 | 56 | 56 | 54 | 55 | -1 | -1.8% | 22,000 |
| 2012/11/27 | 55 | 56 | 55 | 56 | ±0 | ±0% | 29,000 |
| 2012/11/26 | 56 | 57 | 55 | 56 | ±0 | ±0% | 59,000 |
| 2012/11/22 | 56 | 57 | 55 | 56 | ±0 | ±0% | 51,000 |
| 2012/11/21 | 56 | 56 | 55 | 56 | +1 | +1.8% | 29,000 |
| 2012/11/20 | 56 | 56 | 55 | 55 | ±0 | ±0% | 23,000 |
| 2012/11/19 | 56 | 56 | 55 | 55 | ±0 | ±0% | 29,000 |
| 2012/11/16 | 52 | 55 | 52 | 55 | +3 | +5.8% | 22,000 |
| 2012/11/15 | 52 | 52 | 49 | 52 | ±0 | ±0% | 44,000 |
| 2012/11/14 | 51 | 53 | 51 | 52 | ±0 | ±0% | 27,000 |
| 2012/11/13 | 55 | 55 | 51 | 52 | -4 | -7.1% | 41,000 |
| 2012/11/12 | 56 | 59 | 54 | 56 | ±0 | ±0% | 113,000 |
| 2012/11/09 | 55 | 56 | 55 | 56 | ±0 | ±0% | 21,000 |
| 2012/11/08 | 55 | 56 | 54 | 56 | ±0 | ±0% | 28,000 |
| 2012/11/07 | 58 | 58 | 55 | 56 | ±0 | ±0% | 58,000 |
| 2012/11/06 | 50 | 59 | 50 | 56 | +7 | +14.3% | 375,000 |
| 2012/11/05 | 49 | 50 | 49 | 49 | ±0 | ±0% | 22,000 |
| 2012/11/02 | 48 | 50 | 48 | 49 | +1 | +2.1% | 43,000 |
| 2012/11/01 | 47 | 53 | 47 | 48 | +1 | +2.1% | 198,000 |
| 2012/10/31 | 48 | 48 | 46 | 47 | -1 | -2.1% | 19,000 |
| 2012/10/30 | 48 | 48 | 48 | 48 | ±0 | ±0% | 4,000 |
2901～
2950
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
