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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,240 | 1,253 | 1,236 | 1,240 | -10 | -0.8% | 1,500 |
| 2018/07/25 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 600 |
| 2018/07/24 | 1,229 | 1,231 | 1,229 | 1,230 | +15 | +1.2% | 1,800 |
| 2018/07/23 | 1,227 | 1,227 | 1,215 | 1,215 | -11 | -0.9% | 1,000 |
| 2018/07/20 | 1,239 | 1,250 | 1,226 | 1,226 | -13 | -1% | 1,400 |
| 2018/07/19 | 1,240 | 1,256 | 1,232 | 1,239 | -1 | -0.1% | 4,900 |
| 2018/07/18 | 1,245 | 1,245 | 1,240 | 1,240 | +25 | +2.1% | 600 |
| 2018/07/17 | 1,252 | 1,252 | 1,215 | 1,215 | -37 | -3% | 3,900 |
| 2018/07/13 | 1,243 | 1,299 | 1,239 | 1,252 | +8 | +0.6% | 4,100 |
| 2018/07/12 | 1,247 | 1,260 | 1,244 | 1,244 | -3 | -0.2% | 4,800 |
| 2018/07/11 | 1,243 | 1,249 | 1,236 | 1,247 | +3 | +0.2% | 2,200 |
| 2018/07/10 | 1,240 | 1,260 | 1,240 | 1,244 | +22 | +1.8% | 1,800 |
| 2018/07/09 | 1,211 | 1,233 | 1,206 | 1,222 | +4 | +0.3% | 2,700 |
| 2018/07/06 | 1,218 | 1,234 | 1,210 | 1,218 | ±0 | ±0% | 4,100 |
| 2018/07/05 | 1,231 | 1,286 | 1,217 | 1,218 | -43 | -3.4% | 5,700 |
| 2018/07/04 | 1,329 | 1,329 | 1,261 | 1,261 | -64 | -4.8% | 2,000 |
| 2018/07/03 | 1,322 | 1,330 | 1,294 | 1,325 | +3 | +0.2% | 4,500 |
| 2018/07/02 | 1,259 | 1,322 | 1,259 | 1,322 | +66 | +5.3% | 14,800 |
| 2018/06/29 | 1,300 | 1,316 | 1,205 | 1,256 | -43 | -3.3% | 5,100 |
| 2018/06/28 | 1,244 | 1,300 | 1,231 | 1,299 | +45 | +3.6% | 1,300 |
| 2018/06/27 | 1,220 | 1,254 | 1,220 | 1,254 | +53 | +4.4% | 3,700 |
| 2018/06/26 | 1,198 | 1,220 | 1,198 | 1,201 | +2 | +0.2% | 1,800 |
| 2018/06/25 | 1,248 | 1,249 | 1,199 | 1,199 | -27 | -2.2% | 4,900 |
| 2018/06/22 | 1,244 | 1,270 | 1,217 | 1,226 | +5 | +0.4% | 4,800 |
| 2018/06/21 | 1,230 | 1,247 | 1,198 | 1,221 | +21 | +1.8% | 2,100 |
| 2018/06/20 | 1,210 | 1,234 | 1,161 | 1,200 | -10 | -0.8% | 7,900 |
| 2018/06/19 | 1,230 | 1,247 | 1,191 | 1,210 | -46 | -3.7% | 11,400 |
| 2018/06/18 | 1,265 | 1,286 | 1,256 | 1,256 | -9 | -0.7% | 1,600 |
| 2018/06/15 | 1,254 | 1,285 | 1,241 | 1,265 | +24 | +1.9% | 2,300 |
| 2018/06/14 | 1,250 | 1,259 | 1,241 | 1,241 | -8 | -0.6% | 2,400 |
| 2018/06/13 | 1,244 | 1,260 | 1,244 | 1,249 | -6 | -0.5% | 1,100 |
| 2018/06/12 | 1,241 | 1,255 | 1,241 | 1,255 | +10 | +0.8% | 300 |
| 2018/06/11 | 1,238 | 1,245 | 1,229 | 1,245 | +6 | +0.5% | 900 |
| 2018/06/08 | 1,246 | 1,246 | 1,239 | 1,239 | -11 | -0.9% | 1,400 |
| 2018/06/07 | 1,260 | 1,260 | 1,250 | 1,250 | -5 | -0.4% | 1,500 |
| 2018/06/06 | 1,235 | 1,255 | 1,234 | 1,255 | +20 | +1.6% | 1,200 |
| 2018/06/05 | 1,276 | 1,278 | 1,235 | 1,235 | -16 | -1.3% | 2,600 |
| 2018/06/04 | 1,254 | 1,290 | 1,251 | 1,251 | -3 | -0.2% | 3,000 |
| 2018/06/01 | 1,238 | 1,262 | 1,237 | 1,254 | +16 | +1.3% | 800 |
| 2018/05/31 | 1,289 | 1,289 | 1,235 | 1,238 | -33 | -2.6% | 3,300 |
| 2018/05/30 | 1,282 | 1,300 | 1,231 | 1,271 | -11 | -0.9% | 4,000 |
| 2018/05/29 | 1,321 | 1,321 | 1,261 | 1,282 | -37 | -2.8% | 7,300 |
| 2018/05/28 | 1,371 | 1,371 | 1,310 | 1,319 | -34 | -2.5% | 6,200 |
| 2018/05/25 | 1,369 | 1,401 | 1,339 | 1,353 | -36 | -2.6% | 8,200 |
| 2018/05/24 | 1,441 | 1,441 | 1,389 | 1,389 | +12 | +0.9% | 4,300 |
| 2018/05/23 | 1,445 | 1,445 | 1,377 | 1,377 | -45 | -3.2% | 9,100 |
| 2018/05/22 | 1,379 | 1,422 | 1,374 | 1,422 | +43 | +3.1% | 19,100 |
| 2018/05/21 | 1,365 | 1,395 | 1,359 | 1,379 | +14 | +1% | 6,800 |
| 2018/05/18 | 1,379 | 1,383 | 1,361 | 1,365 | +14 | +1% | 10,500 |
| 2018/05/17 | 1,374 | 1,375 | 1,303 | 1,351 | +51 | +3.9% | 30,500 |
1651～
1700
件表示中 / 3692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 | 37,500円 | -2.4% | -55.1% | 2.67% | 82.96倍 | 0.96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 | 100,100円 | -4.3% | -24.8% | 2.00% | 5.10倍 | 0.55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 |
| ニックス | - | +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 |
| クラスターテクノ | 29,100円 | +11.3% | +57.1% | 1.37% | 16.56倍 | 1.06倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
| 川上塗 | 163,800円 | +7.6% | +83.1% | 2.44% | 7.95倍 | 0.51倍 |
|
三井物産翼下の塗料中堅。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
