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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 54 | 55 | 52 | 53 | -1 | -1.9% | 39,000 |
| 2012/01/11 | 54 | 55 | 54 | 54 | ±0 | ±0% | 27,000 |
| 2012/01/10 | 54 | 55 | 54 | 54 | +1 | +1.9% | 23,000 |
| 2012/01/06 | 54 | 55 | 53 | 53 | -1 | -1.9% | 22,000 |
| 2012/01/05 | 53 | 54 | 53 | 54 | +1 | +1.9% | 9,000 |
| 2012/01/04 | 52 | 53 | 52 | 53 | ±0 | ±0% | 3,000 |
| 2011/12/30 | 53 | 53 | 51 | 53 | +1 | +1.9% | 12,000 |
| 2011/12/29 | 52 | 52 | 52 | 52 | -1 | -1.9% | 10,000 |
| 2011/12/28 | 52 | 55 | 52 | 53 | +1 | +1.9% | 42,000 |
| 2011/12/27 | 53 | 53 | 51 | 52 | ±0 | ±0% | 23,000 |
| 2011/12/26 | 53 | 53 | 52 | 52 | ±0 | ±0% | 13,000 |
| 2011/12/22 | 53 | 53 | 52 | 52 | -2 | -3.7% | 17,000 |
| 2011/12/21 | 54 | 55 | 52 | 54 | ±0 | ±0% | 98,000 |
| 2011/12/20 | 52 | 59 | 52 | 54 | +3 | +5.9% | 293,000 |
| 2011/12/19 | 52 | 52 | 50 | 51 | -1 | -1.9% | 30,000 |
| 2011/12/16 | 52 | 52 | 52 | 52 | -2 | -3.7% | 48,000 |
| 2011/12/15 | 54 | 54 | 52 | 54 | ±0 | ±0% | 51,000 |
| 2011/12/14 | 52 | 56 | 51 | 54 | +1 | +1.9% | 143,000 |
| 2011/12/13 | 54 | 54 | 51 | 53 | ±0 | ±0% | 28,000 |
| 2011/12/12 | 50 | 54 | 50 | 53 | +2 | +3.9% | 92,000 |
| 2011/12/09 | 52 | 52 | 50 | 51 | -1 | -1.9% | 47,000 |
| 2011/12/08 | 52 | 53 | 52 | 52 | -1 | -1.9% | 40,000 |
| 2011/12/07 | 50 | 58 | 50 | 53 | +3 | +6% | 438,000 |
| 2011/12/06 | 52 | 52 | 50 | 50 | -1 | -2% | 65,000 |
| 2011/12/05 | 58 | 58 | 50 | 51 | -6 | -10.5% | 270,000 |
| 2011/12/02 | 48 | 75 | 48 | 57 | +10 | +21.3% | 1,482,000 |
| 2011/12/01 | 46 | 49 | 46 | 47 | +1 | +2.2% | 23,000 |
| 2011/11/30 | 45 | 46 | 44 | 46 | +2 | +4.5% | 10,000 |
| 2011/11/29 | 42 | 47 | 42 | 44 | +3 | +7.3% | 50,000 |
| 2011/11/28 | 44 | 44 | 41 | 41 | -3 | -6.8% | 29,000 |
| 2011/11/25 | 42 | 44 | 42 | 44 | +2 | +4.8% | 19,000 |
| 2011/11/24 | 43 | 43 | 42 | 42 | -1 | -2.3% | 6,000 |
| 2011/11/22 | 43 | 43 | 42 | 43 | - | - | 12,000 |
| 2011/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/18 | 44 | 44 | 44 | 44 | ±0 | ±0% | 2,000 |
| 2011/11/17 | 44 | 44 | 44 | 44 | -1 | -2.2% | 7,000 |
| 2011/11/16 | 45 | 45 | 45 | 45 | ±0 | ±0% | 8,000 |
| 2011/11/15 | 45 | 45 | 45 | 45 | ±0 | ±0% | 2,000 |
| 2011/11/14 | 45 | 45 | 45 | 45 | ±0 | ±0% | 1,000 |
| 2011/11/11 | 46 | 46 | 45 | 45 | ±0 | ±0% | 13,000 |
| 2011/11/10 | 47 | 47 | 45 | 45 | - | - | 27,000 |
| 2011/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/08 | 48 | 48 | 48 | 48 | ±0 | ±0% | 5,000 |
| 2011/11/07 | 48 | 48 | 48 | 48 | ±0 | ±0% | 12,000 |
| 2011/11/04 | 48 | 49 | 48 | 48 | -1 | -2% | 3,000 |
| 2011/11/02 | 50 | 50 | 48 | 49 | -1 | -2% | 21,000 |
| 2011/11/01 | 50 | 50 | 50 | 50 | ±0 | ±0% | 13,000 |
| 2011/10/31 | 50 | 50 | 50 | 50 | ±0 | ±0% | 8,000 |
| 2011/10/28 | 51 | 51 | 50 | 50 | -1 | -2% | 8,000 |
| 2011/10/27 | 49 | 52 | 49 | 51 | +2 | +4.1% | 22,000 |
3151～
3200
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
