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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 1,329 | 1,329 | 1,275 | 1,301 | +32 | +2.5% | 9,700 |
| 2018/09/28 | 1,261 | 1,291 | 1,256 | 1,269 | -1 | -0.1% | 4,200 |
| 2018/09/27 | 1,264 | 1,294 | 1,261 | 1,270 | -5 | -0.4% | 2,100 |
| 2018/09/26 | 1,269 | 1,340 | 1,254 | 1,275 | +18 | +1.4% | 7,500 |
| 2018/09/25 | 1,257 | 1,258 | 1,246 | 1,257 | +16 | +1.3% | 21,900 |
| 2018/09/21 | 1,215 | 1,275 | 1,215 | 1,241 | +18 | +1.5% | 6,400 |
| 2018/09/20 | 1,224 | 1,233 | 1,223 | 1,223 | ±0 | ±0% | 21,200 |
| 2018/09/19 | 1,247 | 1,247 | 1,220 | 1,223 | -1 | -0.1% | 2,100 |
| 2018/09/18 | 1,239 | 1,240 | 1,200 | 1,224 | -45 | -3.5% | 21,600 |
| 2018/09/14 | 1,234 | 1,279 | 1,234 | 1,269 | +21 | +1.7% | 21,100 |
| 2018/09/13 | 1,237 | 1,250 | 1,228 | 1,248 | +15 | +1.2% | 17,000 |
| 2018/09/12 | 1,228 | 1,287 | 1,227 | 1,233 | -4 | -0.3% | 2,400 |
| 2018/09/11 | 1,237 | 1,237 | 1,237 | 1,237 | ±0 | ±0% | 15,100 |
| 2018/09/10 | 1,273 | 1,273 | 1,236 | 1,237 | -43 | -3.4% | 16,100 |
| 2018/09/07 | 1,280 | 1,285 | 1,280 | 1,280 | +7 | +0.5% | 10,200 |
| 2018/09/06 | 1,272 | 1,273 | 1,270 | 1,273 | ±0 | ±0% | 11,400 |
| 2018/09/05 | 1,280 | 1,280 | 1,245 | 1,273 | +7 | +0.6% | 2,300 |
| 2018/09/04 | 1,242 | 1,289 | 1,227 | 1,266 | +24 | +1.9% | 7,700 |
| 2018/09/03 | 1,225 | 1,269 | 1,209 | 1,242 | +33 | +2.7% | 5,300 |
| 2018/08/31 | 1,200 | 1,224 | 1,200 | 1,209 | -3 | -0.2% | 1,500 |
| 2018/08/30 | 1,218 | 1,227 | 1,198 | 1,212 | +15 | +1.3% | 4,100 |
| 2018/08/29 | 1,200 | 1,227 | 1,197 | 1,197 | -24 | -2% | 22,600 |
| 2018/08/28 | 1,216 | 1,248 | 1,216 | 1,221 | +1 | +0.1% | 3,200 |
| 2018/08/27 | 1,205 | 1,252 | 1,205 | 1,220 | +21 | +1.8% | 8,800 |
| 2018/08/24 | 1,208 | 1,208 | 1,199 | 1,199 | -9 | -0.7% | 700 |
| 2018/08/23 | 1,196 | 1,208 | 1,196 | 1,208 | +12 | +1% | 300 |
| 2018/08/22 | 1,220 | 1,220 | 1,196 | 1,196 | ±0 | ±0% | 800 |
| 2018/08/21 | 1,215 | 1,215 | 1,191 | 1,196 | -22 | -1.8% | 7,700 |
| 2018/08/20 | 1,211 | 1,230 | 1,211 | 1,218 | -2 | -0.2% | 2,200 |
| 2018/08/17 | 1,214 | 1,238 | 1,212 | 1,220 | +6 | +0.5% | 2,300 |
| 2018/08/16 | 1,226 | 1,226 | 1,198 | 1,214 | -12 | -1% | 8,900 |
| 2018/08/15 | 1,247 | 1,247 | 1,226 | 1,226 | -22 | -1.8% | 1,400 |
| 2018/08/14 | 1,248 | 1,248 | 1,225 | 1,248 | -1 | -0.1% | 1,200 |
| 2018/08/13 | 1,249 | 1,251 | 1,228 | 1,249 | -1 | -0.1% | 2,100 |
| 2018/08/10 | 1,264 | 1,264 | 1,232 | 1,250 | -14 | -1.1% | 5,500 |
| 2018/08/09 | 1,281 | 1,290 | 1,224 | 1,264 | -26 | -2% | 6,600 |
| 2018/08/08 | 1,283 | 1,425 | 1,283 | 1,290 | +12 | +0.9% | 57,900 |
| 2018/08/07 | 1,280 | 1,298 | 1,265 | 1,278 | +17 | +1.3% | 5,600 |
| 2018/08/06 | 1,254 | 1,272 | 1,254 | 1,261 | +7 | +0.6% | 2,000 |
| 2018/08/03 | 1,252 | 1,254 | 1,252 | 1,254 | +7 | +0.6% | 400 |
| 2018/08/02 | 1,278 | 1,278 | 1,242 | 1,247 | -19 | -1.5% | 2,300 |
| 2018/08/01 | 1,256 | 1,266 | 1,251 | 1,266 | +22 | +1.8% | 1,200 |
| 2018/07/31 | 1,242 | 1,244 | 1,229 | 1,244 | +16 | +1.3% | 900 |
| 2018/07/30 | 1,242 | 1,242 | 1,223 | 1,228 | -14 | -1.1% | 2,700 |
| 2018/07/27 | 1,242 | 1,242 | 1,242 | 1,242 | +2 | +0.2% | 400 |
| 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 |
1651～
1700
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
