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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,416 | 1,720 | 1,410 | 1,720 | +300 | +21.1% | 208,600 |
| 2018/11/13 | 1,485 | 1,485 | 1,355 | 1,420 | -105 | -6.9% | 42,400 |
| 2018/11/12 | 1,580 | 1,630 | 1,461 | 1,525 | -55 | -3.5% | 159,700 |
| 2018/11/09 | 1,580 | 1,580 | 1,580 | 1,580 | +300 | +23.4% | 17,400 |
| 2018/11/08 | 1,099 | 1,281 | 1,084 | 1,280 | +241 | +23.2% | 100,700 |
| 2018/11/07 | 1,064 | 1,095 | 1,039 | 1,039 | -29 | -2.7% | 4,500 |
| 2018/11/06 | 1,028 | 1,079 | 1,028 | 1,068 | +34 | +3.3% | 5,400 |
| 2018/11/05 | 1,030 | 1,035 | 1,000 | 1,034 | -5 | -0.5% | 5,700 |
| 2018/11/02 | 949 | 1,072 | 949 | 1,039 | +90 | +9.5% | 12,900 |
| 2018/11/01 | 940 | 970 | 930 | 949 | +13 | +1.4% | 9,500 |
| 2018/10/31 | 931 | 941 | 918 | 936 | +20 | +2.2% | 10,900 |
| 2018/10/30 | 911 | 930 | 900 | 916 | +11 | +1.2% | 20,400 |
| 2018/10/29 | 965 | 1,004 | 888 | 905 | -90 | -9% | 35,000 |
| 2018/10/26 | 1,100 | 1,115 | 971 | 995 | -112 | -10.1% | 13,900 |
| 2018/10/25 | 1,124 | 1,124 | 1,081 | 1,107 | +7 | +0.6% | 4,700 |
| 2018/10/24 | 1,129 | 1,129 | 1,100 | 1,100 | -20 | -1.8% | 2,800 |
| 2018/10/23 | 1,121 | 1,121 | 1,117 | 1,120 | -31 | -2.7% | 1,000 |
| 2018/10/22 | 1,137 | 1,166 | 1,137 | 1,151 | -16 | -1.4% | 2,000 |
| 2018/10/19 | 1,121 | 1,180 | 1,120 | 1,167 | +43 | +3.8% | 4,000 |
| 2018/10/18 | 1,141 | 1,150 | 1,124 | 1,124 | -16 | -1.4% | 3,900 |
| 2018/10/17 | 1,134 | 1,190 | 1,130 | 1,140 | +20 | +1.8% | 7,200 |
| 2018/10/16 | 1,150 | 1,161 | 1,104 | 1,120 | -30 | -2.6% | 7,100 |
| 2018/10/15 | 1,187 | 1,187 | 1,130 | 1,150 | -39 | -3.3% | 7,100 |
| 2018/10/12 | 1,185 | 1,195 | 1,175 | 1,189 | +12 | +1% | 3,400 |
| 2018/10/11 | 1,200 | 1,200 | 1,166 | 1,177 | -64 | -5.2% | 4,500 |
| 2018/10/10 | 1,212 | 1,244 | 1,212 | 1,241 | +31 | +2.6% | 800 |
| 2018/10/09 | 1,207 | 1,210 | 1,207 | 1,210 | -21 | -1.7% | 1,200 |
| 2018/10/05 | 1,221 | 1,239 | 1,210 | 1,231 | +6 | +0.5% | 2,600 |
| 2018/10/04 | 1,250 | 1,270 | 1,225 | 1,225 | -5 | -0.4% | 5,500 |
| 2018/10/03 | 1,284 | 1,284 | 1,230 | 1,230 | -43 | -3.4% | 2,600 |
| 2018/10/02 | 1,310 | 1,328 | 1,273 | 1,273 | -28 | -2.2% | 11,300 |
| 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 |
1651～
1700
件表示中 / 3768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 | 43,700円 | +3.1% | +9.4% | 2.29% | 38.64倍 | 1.13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 | 107,300円 | -4.3% | -24.8% | 1.86% | 5.45倍 | 0.59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 |
| クラスターテクノ | 36,300円 | +17.9% | +30.0% | 1.10% | 22.46倍 | 1.25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 | 191,700円 | -2.1% | -73.2% | 2.30% | 79.51倍 | 0.60倍 |
|
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 |
| ニックス | 80,700円 | +0.3% | +15.9% | 2.48% | 11.03倍 | 0.43倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
