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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 48 | 49 | 48 | 49 | +1 | +2.1% | 4,000 |
| 2011/10/25 | 47 | 48 | 47 | 48 | - | - | 2,000 |
| 2011/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/21 | 46 | 47 | 46 | 47 | ±0 | ±0% | 7,000 |
| 2011/10/20 | 48 | 48 | 47 | 47 | -1 | -2.1% | 9,000 |
| 2011/10/19 | 48 | 48 | 48 | 48 | ±0 | ±0% | 1,000 |
| 2011/10/18 | 48 | 48 | 48 | 48 | -1 | -2% | 9,000 |
| 2011/10/17 | 49 | 49 | 49 | 49 | ±0 | ±0% | 5,000 |
| 2011/10/14 | 49 | 49 | 49 | 49 | ±0 | ±0% | 2,000 |
| 2011/10/13 | 49 | 49 | 49 | 49 | +1 | +2.1% | 13,000 |
| 2011/10/12 | 48 | 48 | 48 | 48 | -1 | -2% | 9,000 |
| 2011/10/11 | 49 | 49 | 49 | 49 | +1 | +2.1% | 11,000 |
| 2011/10/07 | 47 | 48 | 47 | 48 | ±0 | ±0% | 9,000 |
| 2011/10/06 | 48 | 49 | 48 | 48 | ±0 | ±0% | 16,000 |
| 2011/10/05 | 48 | 49 | 47 | 48 | +1 | +2.1% | 17,000 |
| 2011/10/04 | 49 | 49 | 47 | 47 | -3 | -6% | 12,000 |
| 2011/10/03 | 49 | 50 | 49 | 50 | ±0 | ±0% | 8,000 |
| 2011/09/30 | 51 | 51 | 50 | 50 | -2 | -3.8% | 17,000 |
| 2011/09/29 | 51 | 52 | 51 | 52 | +2 | +4% | 15,000 |
| 2011/09/28 | 51 | 51 | 50 | 50 | ±0 | ±0% | 13,000 |
| 2011/09/27 | 52 | 52 | 50 | 50 | -1 | -2% | 25,000 |
| 2011/09/26 | 57 | 57 | 50 | 51 | -4 | -7.3% | 108,000 |
| 2011/09/22 | 50 | 56 | 49 | 55 | +2 | +3.8% | 150,000 |
| 2011/09/21 | 52 | 53 | 52 | 53 | +1 | +1.9% | 12,000 |
| 2011/09/20 | 53 | 53 | 52 | 52 | ±0 | ±0% | 9,000 |
| 2011/09/16 | 51 | 59 | 51 | 52 | +2 | +4% | 159,000 |
| 2011/09/15 | 50 | 50 | 50 | 50 | ±0 | ±0% | 1,000 |
| 2011/09/14 | 51 | 51 | 50 | 50 | -1 | -2% | 13,000 |
| 2011/09/13 | 51 | 52 | 51 | 51 | - | - | 3,000 |
| 2011/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/09 | 52 | 52 | 52 | 52 | ±0 | ±0% | 25,000 |
| 2011/09/08 | 52 | 52 | 52 | 52 | -1 | -1.9% | 2,000 |
| 2011/09/07 | 52 | 53 | 52 | 53 | - | - | 3,000 |
| 2011/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/05 | 52 | 53 | 52 | 53 | - | - | 11,000 |
| 2011/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/01 | 54 | 54 | 54 | 54 | ±0 | ±0% | 16,000 |
| 2011/08/31 | 53 | 54 | 53 | 54 | +1 | +1.9% | 4,000 |
| 2011/08/30 | 52 | 53 | 52 | 53 | +1 | +1.9% | 2,000 |
| 2011/08/29 | 51 | 52 | 51 | 52 | +1 | +2% | 3,000 |
| 2011/08/26 | 52 | 52 | 51 | 51 | -1 | -1.9% | 38,000 |
| 2011/08/25 | 52 | 52 | 52 | 52 | +1 | +2% | 13,000 |
| 2011/08/24 | 52 | 52 | 51 | 51 | ±0 | ±0% | 17,000 |
| 2011/08/23 | 51 | 51 | 51 | 51 | ±0 | ±0% | 2,000 |
| 2011/08/22 | 52 | 52 | 50 | 51 | -1 | -1.9% | 30,000 |
| 2011/08/19 | 52 | 52 | 52 | 52 | -2 | -3.7% | 2,000 |
| 2011/08/18 | 55 | 55 | 54 | 54 | -1 | -1.8% | 13,000 |
| 2011/08/17 | 56 | 56 | 55 | 55 | ±0 | ±0% | 7,000 |
| 2011/08/16 | 55 | 56 | 55 | 55 | ±0 | ±0% | 19,000 |
| 2011/08/15 | 55 | 55 | 55 | 55 | +1 | +1.9% | 19,000 |
3201～
3250
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
