アミファの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/12/12 | 1,002 | 1,007 | 990 | 1,003 | ±0 | ±0% | 41,000 |
| 2019/12/11 | 1,011 | 1,020 | 1,000 | 1,003 | -6 | -0.6% | 30,900 |
| 2019/12/10 | 1,022 | 1,029 | 1,000 | 1,009 | -13 | -1.3% | 50,500 |
| 2019/12/09 | 1,044 | 1,048 | 1,020 | 1,022 | +1 | +0.1% | 42,700 |
| 2019/12/06 | 1,025 | 1,029 | 1,017 | 1,021 | -2 | -0.2% | 22,300 |
| 2019/12/05 | 1,043 | 1,055 | 1,022 | 1,023 | -7 | -0.7% | 52,000 |
| 2019/12/04 | 1,021 | 1,060 | 1,017 | 1,030 | +2 | +0.2% | 87,900 |
| 2019/12/03 | 1,015 | 1,042 | 1,006 | 1,028 | -2 | -0.2% | 67,900 |
| 2019/12/02 | 1,038 | 1,053 | 1,028 | 1,030 | -20 | -1.9% | 44,100 |
| 2019/11/29 | 1,075 | 1,078 | 1,041 | 1,050 | -7 | -0.7% | 57,700 |
| 2019/11/28 | 1,060 | 1,080 | 1,041 | 1,057 | -12 | -1.1% | 78,700 |
| 2019/11/27 | 1,047 | 1,074 | 1,019 | 1,069 | +35 | +3.4% | 131,600 |
| 2019/11/26 | 1,044 | 1,115 | 1,013 | 1,034 | -11 | -1.1% | 247,300 |
| 2019/11/25 | 989 | 1,045 | 984 | 1,045 | +61 | +6.2% | 188,700 |
| 2019/11/22 | 937 | 984 | 926 | 984 | +40 | +4.2% | 134,000 |
| 2019/11/21 | 951 | 970 | 932 | 944 | -3 | -0.3% | 34,700 |
| 2019/11/20 | 937 | 984 | 934 | 947 | +13 | +1.4% | 87,800 |
| 2019/11/19 | 940 | 940 | 925 | 934 | -7 | -0.7% | 33,600 |
| 2019/11/18 | 971 | 991 | 931 | 941 | -15 | -1.6% | 124,500 |
| 2019/11/15 | 995 | 1,018 | 901 | 956 | -149 | -13.5% | 298,200 |
| 2019/11/14 | 1,075 | 1,199 | 1,033 | 1,105 | +60 | +5.7% | 505,300 |
| 2019/11/13 | 1,020 | 1,088 | 1,011 | 1,045 | +33 | +3.3% | 145,800 |
| 2019/11/12 | 1,034 | 1,039 | 1,006 | 1,012 | -10 | -1% | 46,500 |
| 2019/11/11 | 1,045 | 1,045 | 1,000 | 1,022 | +2 | +0.2% | 54,800 |
| 2019/11/08 | 1,040 | 1,061 | 1,017 | 1,020 | -30 | -2.9% | 78,400 |
| 2019/11/07 | 1,010 | 1,081 | 997 | 1,050 | +47 | +4.7% | 190,200 |
| 2019/11/06 | 1,012 | 1,023 | 1,000 | 1,003 | -17 | -1.7% | 33,400 |
| 2019/11/05 | 1,013 | 1,045 | 996 | 1,020 | +20 | +2% | 69,200 |
| 2019/11/01 | 1,016 | 1,033 | 1,000 | 1,000 | -18 | -1.8% | 68,700 |
| 2019/10/31 | 1,039 | 1,039 | 1,015 | 1,018 | +3 | +0.3% | 25,400 |
| 2019/10/30 | 1,047 | 1,055 | 1,011 | 1,015 | -41 | -3.9% | 80,200 |
| 2019/10/29 | 1,052 | 1,078 | 1,044 | 1,056 | -9 | -0.8% | 60,800 |
| 2019/10/28 | 1,108 | 1,128 | 1,045 | 1,065 | -51 | -4.6% | 90,500 |
| 2019/10/25 | 1,131 | 1,160 | 1,103 | 1,116 | -35 | -3% | 135,100 |
| 2019/10/24 | 1,037 | 1,269 | 1,030 | 1,151 | +109 | +10.5% | 1,266,000 |
| 2019/10/23 | 1,048 | 1,082 | 1,039 | 1,042 | -19 | -1.8% | 48,800 |
| 2019/10/21 | 1,120 | 1,120 | 1,061 | 1,061 | -69 | -6.1% | 53,600 |
| 2019/10/18 | 1,133 | 1,197 | 1,121 | 1,130 | -33 | -2.8% | 121,200 |
| 2019/10/17 | 1,097 | 1,163 | 1,068 | 1,163 | +79 | +7.3% | 110,400 |
| 2019/10/16 | 1,163 | 1,174 | 1,077 | 1,084 | -75 | -6.5% | 124,400 |
| 2019/10/15 | 1,200 | 1,218 | 1,150 | 1,159 | -37 | -3.1% | 85,800 |
| 2019/10/11 | 1,196 | 1,220 | 1,155 | 1,196 | -60 | -4.8% | 231,400 |
| 2019/10/10 | 1,386 | 1,391 | 1,250 | 1,256 | -89 | -6.6% | 400,800 |
| 2019/10/09 | 1,208 | 1,355 | 1,206 | 1,345 | +163 | +13.8% | 945,900 |
| 2019/10/08 | 1,226 | 1,281 | 1,181 | 1,182 | -64 | -5.1% | 404,600 |
| 2019/10/07 | 1,338 | 1,385 | 1,240 | 1,246 | -122 | -8.9% | 314,400 |
| 2019/10/04 | 1,420 | 1,438 | 1,355 | 1,368 | ±0 | ±0% | 407,900 |
| 2019/10/03 | 1,370 | 1,430 | 1,332 | 1,368 | -50 | -3.5% | 532,600 |
| 2019/10/02 | 1,464 | 1,507 | 1,361 | 1,418 | -92 | -6.1% | 825,300 |
| 2019/10/01 | 1,710 | 1,770 | 1,480 | 1,510 | -171 | -10.2% | 2,138,000 |
1301～
1350
件表示中 / 1357件
類似銘柄と比較する
現在ご覧いただいている「アミファ」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 |
|---|---|---|---|---|---|---|---|---|
| アミファ | 62,000円 | +8.1% | - | 3.87% | 13.86倍 | 0.99倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| セブン工 | 48,900円 | +1.9% | +400.0% | 4.09% | 11.80倍 | 0.35倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
| 研 創 | 53,800円 | +0.9% | -9.4% | 3.90% | 12.72倍 | 0.66倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| 東ボード | 53,000円 | +24.0% | - | 0.00% | 3.02倍 | 0.87倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
| 浅香工 | 155,100円 | +0.2% | -10.8% | 3.22% | 6.77倍 | 0.37倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
市場注目の銘柄
チャート関連のコラム
