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 |
|---|---|---|---|---|---|---|---|
| 2013/07/04 | 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 |
| 2013/06/12 | 63 | 65 | 63 | 65 | +1 | +1.6% | 5,000 |
| 2013/06/11 | 66 | 67 | 64 | 64 | -2 | -3% | 10,000 |
| 2013/06/10 | 67 | 68 | 65 | 66 | +1 | +1.5% | 20,000 |
| 2013/06/07 | 63 | 65 | 62 | 65 | -2 | -3% | 32,000 |
| 2013/06/06 | 71 | 71 | 67 | 67 | -5 | -6.9% | 11,000 |
| 2013/06/05 | 72 | 74 | 72 | 72 | +2 | +2.9% | 7,000 |
| 2013/06/04 | 70 | 70 | 70 | 70 | -1 | -1.4% | 1,000 |
| 2013/06/03 | 72 | 72 | 70 | 71 | -2 | -2.7% | 10,000 |
| 2013/05/31 | 71 | 73 | 71 | 73 | +1 | +1.4% | 21,000 |
| 2013/05/30 | 74 | 74 | 72 | 72 | -4 | -5.3% | 17,000 |
| 2013/05/29 | 74 | 76 | 72 | 76 | +2 | +2.7% | 11,000 |
| 2013/05/28 | 74 | 74 | 74 | 74 | ±0 | ±0% | 1,000 |
| 2013/05/27 | 73 | 74 | 72 | 74 | ±0 | ±0% | 10,000 |
| 2013/05/24 | 76 | 76 | 74 | 74 | +1 | +1.4% | 2,000 |
| 2013/05/23 | 79 | 79 | 73 | 73 | -5 | -6.4% | 19,000 |
| 2013/05/22 | 79 | 80 | 78 | 78 | -1 | -1.3% | 26,000 |
| 2013/05/21 | 78 | 79 | 78 | 79 | ±0 | ±0% | 31,000 |
| 2013/05/20 | 77 | 79 | 76 | 79 | +1 | +1.3% | 19,000 |
| 2013/05/17 | 75 | 78 | 75 | 78 | +1 | +1.3% | 19,000 |
| 2013/05/16 | 80 | 80 | 73 | 77 | -3 | -3.8% | 59,000 |
| 2013/05/15 | 80 | 82 | 80 | 80 | ±0 | ±0% | 112,000 |
| 2013/05/14 | 79 | 83 | 79 | 80 | +1 | +1.3% | 117,000 |
| 2013/05/13 | 80 | 80 | 76 | 79 | ±0 | ±0% | 51,000 |
| 2013/05/10 | 80 | 80 | 78 | 79 | ±0 | ±0% | 22,000 |
| 2013/05/09 | 78 | 81 | 78 | 79 | ±0 | ±0% | 50,000 |
| 2013/05/08 | 78 | 79 | 77 | 79 | +2 | +2.6% | 36,000 |
| 2013/05/07 | 76 | 77 | 75 | 77 | +1 | +1.3% | 21,000 |
| 2013/05/02 | 76 | 76 | 75 | 76 | -1 | -1.3% | 27,000 |
| 2013/05/01 | 78 | 78 | 76 | 77 | -1 | -1.3% | 8,000 |
| 2013/04/30 | 75 | 79 | 75 | 78 | +3 | +4% | 48,000 |
| 2013/04/26 | 74 | 75 | 74 | 75 | +1 | +1.4% | 22,000 |
| 2013/04/25 | 75 | 75 | 74 | 74 | ±0 | ±0% | 8,000 |
| 2013/04/24 | 73 | 74 | 73 | 74 | +1 | +1.4% | 25,000 |
| 2013/04/23 | 74 | 74 | 73 | 73 | -1 | -1.4% | 14,000 |
2951～
3000
件表示中 / 3752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 | 17,900円 | +2.1% | +0.9% | 2.79% | 14.63倍 | 1.43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 |
| テクニスコ | 29,300円 | -28.0% | - | 0.00% | - | 0.63倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
| ロブテックス | 128,100円 | +1.8% | -0.9% | 2.34% | 18.40倍 | 0.49倍 |
|
ロブスター印のレンチなど工具が柱。空気鋲打ち機を拡販。ゴルフ練習場兼営。１８８８年創業 |
| 日カン | 139,000円 | +9.9% | - | 2.16% | 15.24倍 | 0.46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 | 54,600円 | +1.1% | -17.5% | 3.66% | 8.11倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
