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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 69 | 69 | 66 | 69 | +1 | +1.5% | 14,000 |
| 2013/02/26 | 70 | 70 | 68 | 68 | -2 | -2.9% | 9,000 |
| 2013/02/25 | 69 | 70 | 69 | 70 | +1 | +1.4% | 3,000 |
| 2013/02/22 | 69 | 69 | 68 | 69 | +1 | +1.5% | 3,000 |
| 2013/02/21 | 68 | 69 | 68 | 68 | -2 | -2.9% | 19,000 |
| 2013/02/20 | 69 | 70 | 69 | 70 | +1 | +1.4% | 19,000 |
| 2013/02/19 | 68 | 69 | 68 | 69 | ±0 | ±0% | 2,000 |
| 2013/02/18 | 66 | 69 | 66 | 69 | +3 | +4.5% | 5,000 |
| 2013/02/15 | 68 | 68 | 65 | 66 | -4 | -5.7% | 18,000 |
| 2013/02/14 | 70 | 70 | 68 | 70 | -1 | -1.4% | 23,000 |
| 2013/02/13 | 72 | 73 | 71 | 71 | -2 | -2.7% | 13,000 |
| 2013/02/12 | 77 | 77 | 73 | 73 | -3 | -3.9% | 21,000 |
| 2013/02/08 | 77 | 77 | 76 | 76 | -2 | -2.6% | 25,000 |
| 2013/02/07 | 81 | 81 | 77 | 78 | -1 | -1.3% | 55,000 |
| 2013/02/06 | 75 | 81 | 74 | 79 | +5 | +6.8% | 227,000 |
| 2013/02/05 | 72 | 75 | 72 | 74 | ±0 | ±0% | 24,000 |
| 2013/02/04 | 72 | 74 | 72 | 74 | +2 | +2.8% | 21,000 |
| 2013/02/01 | 72 | 72 | 71 | 72 | -1 | -1.4% | 23,000 |
| 2013/01/31 | 73 | 73 | 73 | 73 | - | - | 1,000 |
| 2013/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/29 | 73 | 74 | 73 | 74 | ±0 | ±0% | 8,000 |
| 2013/01/28 | 75 | 75 | 74 | 74 | ±0 | ±0% | 10,000 |
| 2013/01/25 | 74 | 74 | 73 | 74 | +2 | +2.8% | 9,000 |
| 2013/01/24 | 74 | 74 | 72 | 72 | -1 | -1.4% | 14,000 |
| 2013/01/23 | 75 | 75 | 72 | 73 | -1 | -1.4% | 27,000 |
| 2013/01/22 | 72 | 74 | 70 | 74 | +1 | +1.4% | 64,000 |
| 2013/01/21 | 73 | 73 | 71 | 73 | ±0 | ±0% | 9,000 |
| 2013/01/18 | 72 | 73 | 72 | 73 | +1 | +1.4% | 8,000 |
| 2013/01/17 | 71 | 72 | 71 | 72 | -1 | -1.4% | 30,000 |
| 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 |
3001～
3050
件表示中 / 3715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 | 17,200円 | +2.1% | +0.9% | 2.91% | 14.06倍 | 1.37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 | 31,700円 | -26.1% | - | 0.00% | - | 0.69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 | 119,900円 | +1.8% | -0.9% | 2.50% | 17.22倍 | 0.46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 | - | +9.9% | - | - | - | - |
|
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 | 54,400円 | +1.1% | -17.5% | 3.68% | 8.03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
