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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 69 | 70 | 69 | 69 | -1 | -1.4% | 3,000 |
| 2013/03/27 | 69 | 70 | 68 | 70 | +1 | +1.4% | 20,000 |
| 2013/03/26 | 69 | 70 | 69 | 69 | -1 | -1.4% | 6,000 |
| 2013/03/25 | 72 | 73 | 68 | 70 | -2 | -2.8% | 57,000 |
| 2013/03/22 | 73 | 73 | 71 | 72 | -1 | -1.4% | 10,000 |
| 2013/03/21 | 74 | 74 | 73 | 73 | ±0 | ±0% | 9,000 |
| 2013/03/19 | 73 | 73 | 73 | 73 | -1 | -1.4% | 2,000 |
| 2013/03/18 | 73 | 74 | 73 | 74 | +2 | +2.8% | 21,000 |
| 2013/03/15 | 72 | 72 | 72 | 72 | -1 | -1.4% | 1,000 |
| 2013/03/14 | 73 | 73 | 73 | 73 | +1 | +1.4% | 3,000 |
| 2013/03/13 | 73 | 73 | 72 | 72 | -1 | -1.4% | 10,000 |
| 2013/03/12 | 72 | 73 | 72 | 73 | +2 | +2.8% | 20,000 |
| 2013/03/11 | 72 | 72 | 71 | 71 | ±0 | ±0% | 17,000 |
| 2013/03/08 | 71 | 72 | 70 | 71 | ±0 | ±0% | 17,000 |
| 2013/03/07 | 71 | 72 | 71 | 71 | ±0 | ±0% | 25,000 |
| 2013/03/06 | 71 | 72 | 71 | 71 | ±0 | ±0% | 15,000 |
| 2013/03/05 | 70 | 71 | 70 | 71 | +1 | +1.4% | 15,000 |
| 2013/03/04 | 70 | 70 | 69 | 70 | ±0 | ±0% | 7,000 |
| 2013/03/01 | 70 | 70 | 70 | 70 | ±0 | ±0% | 1,000 |
| 2013/02/28 | 69 | 70 | 69 | 70 | +1 | +1.4% | 5,000 |
| 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 |
3051～
3100
件表示中 / 3785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 | 18,400円 | +2.1% | +0.9% | 2.72% | 15.04倍 | 1.47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 | 27,000円 | +24.9% | - | 0.00% | 82.57倍 | 1.53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 | 117,400円 | +1.8% | -0.9% | 2.56% | 16.86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 |
| 中国工 | 55,900円 | +1.1% | -17.5% | 3.58% | 8.29倍 | 0.34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 |
| 日カン | 128,100円 | +9.9% | - | 2.34% | 14.04倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
