アテクトの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/10/15 | 1,232 | 1,272 | 1,232 | 1,245 | +1 | +0.1% | 29,100 |
2019/10/11 | 1,280 | 1,309 | 1,224 | 1,244 | -25 | -2% | 39,600 |
2019/10/10 | 1,317 | 1,340 | 1,269 | 1,269 | -46 | -3.5% | 71,400 |
2019/10/09 | 1,264 | 1,385 | 1,252 | 1,315 | +41 | +3.2% | 111,000 |
2019/10/08 | 1,226 | 1,283 | 1,225 | 1,274 | +51 | +4.2% | 54,500 |
2019/10/07 | 1,240 | 1,245 | 1,216 | 1,223 | -7 | -0.6% | 26,300 |
2019/10/04 | 1,250 | 1,256 | 1,230 | 1,230 | -10 | -0.8% | 17,000 |
2019/10/03 | 1,221 | 1,245 | 1,221 | 1,240 | -2 | -0.2% | 23,500 |
2019/10/02 | 1,199 | 1,280 | 1,199 | 1,242 | +20 | +1.6% | 85,300 |
2019/10/01 | 1,215 | 1,239 | 1,205 | 1,222 | +8 | +0.7% | 30,000 |
2019/09/30 | 1,205 | 1,226 | 1,199 | 1,214 | -7 | -0.6% | 33,200 |
2019/09/27 | 1,214 | 1,231 | 1,210 | 1,221 | -10 | -0.8% | 39,600 |
2019/09/26 | 1,280 | 1,290 | 1,230 | 1,231 | -35 | -2.8% | 68,400 |
2019/09/25 | 1,235 | 1,274 | 1,214 | 1,266 | +39 | +3.2% | 103,400 |
2019/09/24 | 1,260 | 1,260 | 1,221 | 1,227 | +1 | +0.1% | 87,100 |
2019/09/20 | 1,255 | 1,255 | 1,200 | 1,226 | -14 | -1.1% | 106,400 |
2019/09/19 | 1,266 | 1,289 | 1,212 | 1,240 | -30 | -2.4% | 131,700 |
2019/09/18 | 1,309 | 1,359 | 1,270 | 1,270 | -50 | -3.8% | 101,000 |
2019/09/17 | 1,315 | 1,320 | 1,265 | 1,320 | +15 | +1.1% | 85,300 |
2019/09/13 | 1,290 | 1,332 | 1,253 | 1,305 | +16 | +1.2% | 235,500 |
2019/09/12 | 1,398 | 1,398 | 1,285 | 1,289 | -93 | -6.7% | 228,000 |
2019/09/11 | 1,423 | 1,518 | 1,355 | 1,382 | +32 | +2.4% | 923,600 |
2019/09/10 | 1,454 | 1,459 | 1,340 | 1,350 | -80 | -5.6% | 369,400 |
2019/09/09 | 1,445 | 1,515 | 1,402 | 1,430 | +15 | +1.1% | 575,600 |
2019/09/06 | 1,490 | 1,536 | 1,375 | 1,415 | -45 | -3.1% | 1,451,900 |
2019/09/05 | 1,663 | 1,780 | 1,460 | 1,460 | -123 | -7.8% | 3,381,500 |
2019/09/04 | 1,290 | 1,583 | 1,290 | 1,583 | +300 | +23.4% | 1,315,200 |
2019/09/03 | 1,300 | 1,300 | 1,213 | 1,283 | -19 | -1.5% | 282,200 |
2019/09/02 | 1,274 | 1,325 | 1,222 | 1,302 | +38 | +3% | 308,200 |
2019/08/30 | 1,390 | 1,492 | 1,264 | 1,264 | -100 | -7.3% | 510,300 |
2019/08/29 | 1,395 | 1,478 | 1,324 | 1,364 | +14 | +1% | 594,200 |
2019/08/28 | 1,470 | 1,520 | 1,303 | 1,350 | -139 | -9.3% | 596,900 |
2019/08/27 | 1,900 | 1,900 | 1,471 | 1,489 | -208 | -12.3% | 1,345,700 |
2019/08/26 | 1,470 | 1,697 | 1,454 | 1,697 | +300 | +21.5% | 913,600 |
2019/08/23 | 1,200 | 1,420 | 1,145 | 1,397 | +227 | +19.4% | 1,065,500 |
2019/08/22 | 1,136 | 1,325 | 1,061 | 1,170 | +37 | +3.3% | 756,100 |
2019/08/21 | 992 | 1,133 | 992 | 1,133 | +150 | +15.3% | 172,200 |
2019/08/20 | 980 | 985 | 980 | 983 | +5 | +0.5% | 1,100 |
2019/08/19 | 950 | 1,015 | 945 | 978 | +56 | +6.1% | 43,100 |
2019/08/16 | 919 | 923 | 911 | 922 | +11 | +1.2% | 5,700 |
2019/08/15 | 910 | 923 | 910 | 911 | -21 | -2.3% | 14,900 |
2019/08/14 | 934 | 958 | 918 | 932 | +9 | +1% | 24,500 |
2019/08/13 | 1,005 | 1,010 | 922 | 923 | -78 | -7.8% | 85,800 |
2019/08/09 | 1,020 | 1,020 | 980 | 1,001 | -36 | -3.5% | 27,400 |
2019/08/08 | 1,006 | 1,177 | 1,005 | 1,037 | +34 | +3.4% | 125,500 |
2019/08/07 | 1,000 | 1,021 | 971 | 1,003 | +2 | +0.2% | 18,700 |
2019/08/06 | 1,073 | 1,073 | 985 | 1,001 | -45 | -4.3% | 27,800 |
2019/08/05 | 1,111 | 1,139 | 1,021 | 1,046 | -77 | -6.9% | 15,700 |
2019/08/02 | 1,158 | 1,175 | 1,120 | 1,123 | -35 | -3% | 8,800 |
2019/08/01 | 1,177 | 1,194 | 1,158 | 1,158 | -19 | -1.6% | 5,300 |
1401~
1450
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「アテクト」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 |
---|---|---|---|---|---|---|---|---|
アテクト | 41,200円 | +3.1% | +9.4% | 2.43% | 36.43倍 | 1.06倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。PIM(粉末射出成形)事業を育成 |
日本色材 | 105,000円 | -4.3% | -24.8% | 1.90% | 5.35倍 | 0.58倍 |
|
OEMで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
アイビー | 32,600円 | -2.7% | -19.0% | 4.60% | 7.87倍 | 1.26倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
ニックス | 74,900円 | +0.3% | +15.9% | - | - | - |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
川上塗 | 167,300円 | +7.6% | +83.1% | - | - | - |
|
三井物産傘下の塗料中堅。2輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
市場注目の銘柄
チャート関連のコラム