エーアンドエーマテリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,405 | 1,460 | 1,390 | 1,454 | +49 | +3.5% | 55,900 |
| 2024/05/16 | 1,415 | 1,420 | 1,405 | 1,405 | -10 | -0.7% | 20,600 |
| 2024/05/15 | 1,441 | 1,441 | 1,403 | 1,415 | -28 | -1.9% | 26,800 |
| 2024/05/14 | 1,430 | 1,446 | 1,420 | 1,443 | +4 | +0.3% | 35,200 |
| 2024/05/13 | 1,409 | 1,439 | 1,409 | 1,439 | +39 | +2.8% | 43,300 |
| 2024/05/10 | 1,398 | 1,415 | 1,385 | 1,400 | +8 | +0.6% | 48,300 |
| 2024/05/09 | 1,390 | 1,425 | 1,372 | 1,392 | +100 | +7.7% | 191,500 |
| 2024/05/08 | 1,289 | 1,303 | 1,275 | 1,292 | +7 | +0.5% | 36,400 |
| 2024/05/07 | 1,275 | 1,285 | 1,272 | 1,285 | +15 | +1.2% | 7,000 |
| 2024/05/02 | 1,278 | 1,278 | 1,265 | 1,270 | ±0 | ±0% | 9,000 |
| 2024/05/01 | 1,268 | 1,273 | 1,260 | 1,270 | -4 | -0.3% | 9,300 |
| 2024/04/30 | 1,263 | 1,278 | 1,257 | 1,274 | +11 | +0.9% | 10,100 |
| 2024/04/26 | 1,275 | 1,275 | 1,251 | 1,263 | -12 | -0.9% | 53,600 |
| 2024/04/25 | 1,288 | 1,288 | 1,266 | 1,275 | -14 | -1.1% | 18,000 |
| 2024/04/24 | 1,286 | 1,289 | 1,272 | 1,289 | +10 | +0.8% | 12,600 |
| 2024/04/23 | 1,278 | 1,292 | 1,271 | 1,279 | +1 | +0.1% | 12,300 |
| 2024/04/22 | 1,260 | 1,278 | 1,256 | 1,278 | +33 | +2.7% | 15,100 |
| 2024/04/19 | 1,267 | 1,267 | 1,233 | 1,245 | -25 | -2% | 24,200 |
| 2024/04/18 | 1,254 | 1,277 | 1,254 | 1,270 | +16 | +1.3% | 11,600 |
| 2024/04/17 | 1,277 | 1,283 | 1,254 | 1,254 | -17 | -1.3% | 28,700 |
| 2024/04/16 | 1,311 | 1,311 | 1,269 | 1,271 | -40 | -3.1% | 35,100 |
| 2024/04/15 | 1,311 | 1,319 | 1,305 | 1,311 | -11 | -0.8% | 19,300 |
| 2024/04/12 | 1,326 | 1,336 | 1,318 | 1,322 | -4 | -0.3% | 7,000 |
| 2024/04/11 | 1,319 | 1,334 | 1,313 | 1,326 | +6 | +0.5% | 15,400 |
| 2024/04/10 | 1,331 | 1,345 | 1,320 | 1,320 | -15 | -1.1% | 12,400 |
| 2024/04/09 | 1,323 | 1,340 | 1,323 | 1,335 | +13 | +1% | 7,200 |
| 2024/04/08 | 1,344 | 1,344 | 1,317 | 1,322 | -14 | -1% | 13,500 |
| 2024/04/05 | 1,337 | 1,344 | 1,315 | 1,336 | -13 | -1% | 19,000 |
| 2024/04/04 | 1,349 | 1,370 | 1,349 | 1,349 | -3 | -0.2% | 5,900 |
| 2024/04/03 | 1,355 | 1,367 | 1,338 | 1,352 | +3 | +0.2% | 8,900 |
| 2024/04/02 | 1,358 | 1,374 | 1,338 | 1,349 | -9 | -0.7% | 13,800 |
| 2024/04/01 | 1,393 | 1,395 | 1,354 | 1,358 | -44 | -3.1% | 26,100 |
| 2024/03/29 | 1,372 | 1,403 | 1,362 | 1,402 | +30 | +2.2% | 17,300 |
| 2024/03/28 | 1,360 | 1,384 | 1,360 | 1,372 | -13 | -0.9% | 13,400 |
| 2024/03/27 | 1,391 | 1,396 | 1,372 | 1,385 | +3 | +0.2% | 18,100 |
| 2024/03/26 | 1,398 | 1,404 | 1,381 | 1,382 | -16 | -1.1% | 16,300 |
| 2024/03/25 | 1,395 | 1,410 | 1,384 | 1,398 | -2 | -0.1% | 24,400 |
| 2024/03/22 | 1,411 | 1,411 | 1,385 | 1,400 | -8 | -0.6% | 19,000 |
| 2024/03/21 | 1,382 | 1,408 | 1,375 | 1,408 | +33 | +2.4% | 22,200 |
| 2024/03/19 | 1,369 | 1,375 | 1,363 | 1,375 | +3 | +0.2% | 13,800 |
| 2024/03/18 | 1,377 | 1,386 | 1,365 | 1,372 | -3 | -0.2% | 10,200 |
| 2024/03/15 | 1,367 | 1,382 | 1,360 | 1,375 | +10 | +0.7% | 17,300 |
| 2024/03/14 | 1,354 | 1,365 | 1,345 | 1,365 | +23 | +1.7% | 8,400 |
| 2024/03/13 | 1,364 | 1,364 | 1,332 | 1,342 | -11 | -0.8% | 9,500 |
| 2024/03/12 | 1,338 | 1,353 | 1,325 | 1,353 | +21 | +1.6% | 13,400 |
| 2024/03/11 | 1,371 | 1,372 | 1,321 | 1,332 | -52 | -3.8% | 31,600 |
| 2024/03/08 | 1,361 | 1,391 | 1,361 | 1,384 | +19 | +1.4% | 32,100 |
| 2024/03/07 | 1,356 | 1,370 | 1,347 | 1,365 | +8 | +0.6% | 21,300 |
| 2024/03/06 | 1,320 | 1,362 | 1,320 | 1,357 | +37 | +2.8% | 18,700 |
| 2024/03/05 | 1,327 | 1,328 | 1,311 | 1,320 | -10 | -0.8% | 18,700 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「Ａ＆ＡＭ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａ＆ＡＭ | 145,400円 | +4.2% | +2.0% | 4.13% | 8.57倍 | 0.59倍 |
|
太平洋セメントグループの中核建材会社。工業製品や自動車関連部品も。環境分野にも進出 |
| 神島化 | 146,300円 | +7.2% | +2.7% | 2.87% | 8.28倍 | 1.20倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| 石塚硝 | 282,600円 | -1.5% | -60.8% | 2.12% | 6.93倍 | 0.38倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
| ヤマウＨＤ | 175,400円 | +3.8% | -5.6% | 4.50% | 6.71倍 | 1.01倍 |
|
土木中心のコンクリート２次製品メーカー、九州の有力企業。Ｍ＆Ａで本州に再展開。官需７割 |
| ノザワ | 90,600円 | +1.9% | +8.4% | 3.86% | 7.47倍 | 0.53倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
市場注目の銘柄
チャート関連のコラム
