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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 141 | 145 | 139 | 144 | +3 | +2.1% | 157,200 |
| 2024/05/17 | 138 | 142 | 137 | 141 | +2 | +1.4% | 107,900 |
| 2024/05/16 | 139 | 140 | 135 | 139 | ±0 | ±0% | 228,400 |
| 2024/05/15 | 141 | 142 | 139 | 139 | -2 | -1.4% | 113,600 |
| 2024/05/14 | 143 | 143 | 141 | 141 | -2 | -1.4% | 199,500 |
| 2024/05/13 | 144 | 158 | 142 | 143 | -2 | -1.4% | 1,919,900 |
| 2024/05/10 | 145 | 146 | 143 | 145 | +1 | +0.7% | 108,600 |
| 2024/05/09 | 144 | 145 | 143 | 144 | ±0 | ±0% | 10,000 |
| 2024/05/08 | 146 | 146 | 144 | 144 | -1 | -0.7% | 22,300 |
| 2024/05/07 | 145 | 147 | 144 | 145 | +1 | +0.7% | 42,200 |
| 2024/05/02 | 143 | 148 | 143 | 144 | ±0 | ±0% | 417,600 |
| 2024/05/01 | 142 | 144 | 141 | 144 | +1 | +0.7% | 28,100 |
| 2024/04/30 | 142 | 144 | 142 | 143 | +1 | +0.7% | 26,300 |
| 2024/04/26 | 142 | 143 | 141 | 142 | ±0 | ±0% | 27,900 |
| 2024/04/25 | 141 | 143 | 140 | 142 | ±0 | ±0% | 38,400 |
| 2024/04/24 | 141 | 142 | 141 | 142 | +1 | +0.7% | 32,800 |
| 2024/04/23 | 141 | 142 | 140 | 141 | ±0 | ±0% | 27,100 |
| 2024/04/22 | 140 | 142 | 140 | 141 | ±0 | ±0% | 29,500 |
| 2024/04/19 | 142 | 142 | 138 | 141 | ±0 | ±0% | 138,400 |
| 2024/04/18 | 140 | 142 | 139 | 141 | +1 | +0.7% | 57,900 |
| 2024/04/17 | 141 | 142 | 140 | 140 | -1 | -0.7% | 88,100 |
| 2024/04/16 | 142 | 143 | 140 | 141 | -1 | -0.7% | 70,600 |
| 2024/04/15 | 143 | 144 | 142 | 142 | -1 | -0.7% | 46,300 |
| 2024/04/12 | 145 | 145 | 143 | 143 | -2 | -1.4% | 89,000 |
| 2024/04/11 | 142 | 146 | 142 | 145 | +2 | +1.4% | 96,800 |
| 2024/04/10 | 144 | 144 | 142 | 143 | ±0 | ±0% | 34,100 |
| 2024/04/09 | 142 | 144 | 140 | 143 | +2 | +1.4% | 115,000 |
| 2024/04/08 | 141 | 141 | 140 | 141 | +1 | +0.7% | 81,500 |
| 2024/04/05 | 141 | 141 | 138 | 140 | -1 | -0.7% | 219,600 |
| 2024/04/04 | 144 | 144 | 140 | 141 | -2 | -1.4% | 153,900 |
| 2024/04/03 | 142 | 148 | 141 | 143 | +3 | +2.1% | 446,200 |
| 2024/04/02 | 143 | 144 | 140 | 140 | -3 | -2.1% | 146,900 |
| 2024/04/01 | 146 | 147 | 142 | 143 | -2 | -1.4% | 334,300 |
| 2024/03/29 | 144 | 148 | 141 | 145 | -1 | -0.7% | 662,300 |
| 2024/03/28 | 154 | 184 | 144 | 146 | ±0 | ±0% | 9,570,900 |
| 2024/03/27 | 146 | 147 | 145 | 146 | ±0 | ±0% | 49,500 |
| 2024/03/26 | 145 | 146 | 144 | 146 | +1 | +0.7% | 14,000 |
| 2024/03/25 | 146 | 146 | 144 | 145 | +1 | +0.7% | 49,400 |
| 2024/03/22 | 145 | 145 | 143 | 144 | -1 | -0.7% | 56,600 |
| 2024/03/21 | 145 | 145 | 143 | 145 | ±0 | ±0% | 23,000 |
| 2024/03/19 | 142 | 145 | 142 | 145 | +3 | +2.1% | 42,700 |
| 2024/03/18 | 145 | 145 | 142 | 142 | -1 | -0.7% | 10,900 |
| 2024/03/15 | 144 | 147 | 142 | 143 | -1 | -0.7% | 71,600 |
| 2024/03/14 | 139 | 144 | 139 | 144 | +5 | +3.6% | 62,000 |
| 2024/03/13 | 139 | 140 | 139 | 139 | ±0 | ±0% | 22,300 |
| 2024/03/12 | 137 | 140 | 137 | 139 | ±0 | ±0% | 28,200 |
| 2024/03/11 | 142 | 142 | 137 | 139 | -2 | -1.4% | 187,400 |
| 2024/03/08 | 144 | 144 | 141 | 141 | -2 | -1.4% | 62,500 |
| 2024/03/07 | 143 | 147 | 141 | 143 | +1 | +0.7% | 162,700 |
| 2024/03/06 | 139 | 145 | 138 | 142 | +3 | +2.2% | 138,600 |
1～
50
件表示中 / 3458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 | 14,400円 | +3.0% | -4.5% | 1.74% | 15.52倍 | 1.24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 | 157,600円 | +1.2% | -96.6% | 1.90% | 31.86倍 | 0.41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 | 61,000円 | +1.3% | +13.5% | 2.95% | 9.44倍 | 0.39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 | 173,500円 | +1.6% | -39.0% | 0.58% | 55.38倍 | 0.63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 | - | -1.9% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
