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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 65 | 73 | 65 | 73 | +10 | +15.9% | 5,000 |
| 2011/05/31 | 65 | 65 | 63 | 63 | ±0 | ±0% | 2,000 |
| 2011/05/30 | 63 | 63 | 63 | 63 | -2 | -3.1% | 1,000 |
| 2011/05/27 | 64 | 67 | 64 | 65 | +2 | +3.2% | 14,000 |
| 2011/05/26 | 63 | 65 | 63 | 63 | ±0 | ±0% | 5,000 |
| 2011/05/25 | 64 | 72 | 63 | 63 | +3 | +5% | 41,000 |
| 2011/05/24 | 63 | 63 | 60 | 60 | -5 | -7.7% | 15,000 |
| 2011/05/23 | 68 | 68 | 64 | 65 | - | - | 7,000 |
| 2011/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/19 | 68 | 68 | 68 | 68 | ±0 | ±0% | 1,000 |
| 2011/05/18 | 68 | 68 | 68 | 68 | ±0 | ±0% | 2,000 |
| 2011/05/17 | 67 | 70 | 66 | 68 | -3 | -4.2% | 18,000 |
| 2011/05/16 | 71 | 71 | 71 | 71 | -2 | -2.7% | 1,000 |
| 2011/05/13 | 73 | 73 | 73 | 73 | ±0 | ±0% | 7,000 |
| 2011/05/12 | 75 | 75 | 72 | 73 | -4 | -5.2% | 16,000 |
| 2011/05/11 | 78 | 78 | 77 | 77 | -1 | -1.3% | 2,000 |
| 2011/05/10 | 75 | 78 | 74 | 78 | ±0 | ±0% | 12,000 |
| 2011/05/09 | 75 | 78 | 75 | 78 | - | - | 6,000 |
| 2011/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/02 | 76 | 80 | 76 | 77 | -2 | -2.5% | 9,000 |
| 2011/04/28 | 80 | 81 | 76 | 79 | +2 | +2.6% | 37,000 |
| 2011/04/27 | 77 | 80 | 76 | 77 | ±0 | ±0% | 36,000 |
| 2011/04/26 | 74 | 80 | 74 | 77 | +4 | +5.5% | 67,000 |
| 2011/04/25 | 74 | 74 | 73 | 73 | +1 | +1.4% | 2,000 |
| 2011/04/22 | 75 | 75 | 71 | 72 | -3 | -4% | 18,000 |
| 2011/04/21 | 77 | 77 | 75 | 75 | ±0 | ±0% | 8,000 |
| 2011/04/20 | 75 | 75 | 75 | 75 | ±0 | ±0% | 3,000 |
| 2011/04/19 | 76 | 76 | 75 | 75 | -4 | -5.1% | 6,000 |
| 2011/04/18 | 81 | 81 | 78 | 79 | ±0 | ±0% | 14,000 |
| 2011/04/15 | 80 | 81 | 78 | 79 | -3 | -3.7% | 29,000 |
| 2011/04/14 | 79 | 86 | 79 | 82 | +3 | +3.8% | 78,000 |
| 2011/04/13 | 75 | 79 | 75 | 79 | ±0 | ±0% | 6,000 |
| 2011/04/12 | 77 | 79 | 76 | 79 | ±0 | ±0% | 21,000 |
| 2011/04/11 | 74 | 80 | 74 | 79 | +3 | +3.9% | 46,000 |
| 2011/04/08 | 75 | 79 | 73 | 76 | +4 | +5.6% | 78,000 |
| 2011/04/07 | 62 | 74 | 62 | 72 | +7 | +10.8% | 44,000 |
| 2011/04/06 | 70 | 70 | 63 | 65 | -4 | -5.8% | 11,000 |
| 2011/04/05 | 70 | 70 | 67 | 69 | -4 | -5.5% | 10,000 |
| 2011/04/04 | 72 | 75 | 70 | 73 | -3 | -3.9% | 11,000 |
| 2011/04/01 | 76 | 76 | 76 | 76 | +1 | +1.3% | 1,000 |
| 2011/03/31 | 75 | 75 | 73 | 75 | +2 | +2.7% | 17,000 |
| 2011/03/30 | 75 | 76 | 73 | 73 | ±0 | ±0% | 17,000 |
| 2011/03/29 | 74 | 74 | 66 | 73 | -1 | -1.4% | 24,000 |
| 2011/03/28 | 79 | 79 | 74 | 74 | -4 | -5.1% | 28,000 |
| 2011/03/25 | 84 | 85 | 71 | 78 | -6 | -7.1% | 101,000 |
| 2011/03/24 | 81 | 90 | 80 | 84 | +3 | +3.7% | 141,000 |
| 2011/03/23 | 64 | 85 | 64 | 81 | +17 | +26.6% | 208,000 |
| 2011/03/22 | 58 | 65 | 58 | 64 | +11 | +20.8% | 97,000 |
| 2011/03/18 | 47 | 53 | 47 | 53 | +4 | +8.2% | 50,000 |
| 2011/03/17 | 39 | 50 | 36 | 49 | +5 | +11.4% | 87,000 |
3301～
3350
件表示中 / 3585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 | - | +3.0% | +12.4% | - | - | - |
|
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 |
| 中国工 | - | +1.3% | +13.5% | - | - | - |
|
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 | - | +1.2% | -96.6% | - | - | - |
|
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 |
| ネポン | - | +1.6% | -39.0% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
