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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,533 | 1,535 | 1,524 | 1,525 | -6 | -0.4% | 7,000 |
| 2017/12/13 | 1,552 | 1,553 | 1,525 | 1,531 | -17 | -1.1% | 4,900 |
| 2017/12/12 | 1,561 | 1,561 | 1,530 | 1,548 | -12 | -0.8% | 3,300 |
| 2017/12/11 | 1,550 | 1,599 | 1,545 | 1,560 | +30 | +2% | 3,000 |
| 2017/12/08 | 1,526 | 1,535 | 1,525 | 1,530 | -6 | -0.4% | 2,400 |
| 2017/12/07 | 1,521 | 1,556 | 1,521 | 1,536 | +16 | +1.1% | 2,000 |
| 2017/12/06 | 1,560 | 1,560 | 1,515 | 1,520 | -37 | -2.4% | 4,500 |
| 2017/12/05 | 1,559 | 1,597 | 1,555 | 1,557 | +2 | +0.1% | 5,100 |
| 2017/12/04 | 1,558 | 1,597 | 1,550 | 1,555 | -34 | -2.1% | 9,000 |
| 2017/12/01 | 1,548 | 1,637 | 1,545 | 1,589 | +1 | +0.1% | 10,700 |
| 2017/11/30 | 1,649 | 1,659 | 1,550 | 1,588 | -92 | -5.5% | 9,300 |
| 2017/11/29 | 1,710 | 1,744 | 1,680 | 1,680 | -50 | -2.9% | 3,900 |
| 2017/11/28 | 1,789 | 1,789 | 1,720 | 1,730 | -60 | -3.4% | 6,800 |
| 2017/11/27 | 1,652 | 1,900 | 1,652 | 1,790 | +163 | +10% | 40,000 |
| 2017/11/24 | 1,588 | 1,630 | 1,587 | 1,627 | +55 | +3.5% | 12,700 |
| 2017/11/22 | 1,520 | 1,574 | 1,520 | 1,572 | +57 | +3.8% | 3,900 |
| 2017/11/21 | 1,501 | 1,520 | 1,497 | 1,515 | +14 | +0.9% | 5,900 |
| 2017/11/20 | 1,518 | 1,525 | 1,500 | 1,501 | -17 | -1.1% | 4,200 |
| 2017/11/17 | 1,503 | 1,519 | 1,500 | 1,518 | +15 | +1% | 6,700 |
| 2017/11/16 | 1,491 | 1,532 | 1,478 | 1,503 | -41 | -2.7% | 8,300 |
| 2017/11/15 | 1,578 | 1,578 | 1,530 | 1,544 | -33 | -2.1% | 9,200 |
| 2017/11/14 | 1,610 | 1,610 | 1,572 | 1,577 | -37 | -2.3% | 2,700 |
| 2017/11/13 | 1,695 | 1,695 | 1,614 | 1,614 | -36 | -2.2% | 10,000 |
| 2017/11/10 | 1,521 | 1,740 | 1,520 | 1,650 | +129 | +8.5% | 35,300 |
| 2017/11/09 | 1,569 | 1,569 | 1,521 | 1,521 | -25 | -1.6% | 3,000 |
| 2017/11/08 | 1,524 | 1,546 | 1,522 | 1,546 | +18 | +1.2% | 8,200 |
| 2017/11/07 | 1,558 | 1,560 | 1,528 | 1,528 | -29 | -1.9% | 8,500 |
| 2017/11/06 | 1,587 | 1,587 | 1,555 | 1,557 | -10 | -0.6% | 2,000 |
| 2017/11/02 | 1,573 | 1,579 | 1,549 | 1,567 | -13 | -0.8% | 5,300 |
| 2017/11/01 | 1,560 | 1,580 | 1,560 | 1,580 | +1 | +0.1% | 1,800 |
| 2017/10/31 | 1,582 | 1,583 | 1,559 | 1,579 | +7 | +0.4% | 2,900 |
| 2017/10/30 | 1,572 | 1,584 | 1,565 | 1,572 | -1 | -0.1% | 4,600 |
| 2017/10/27 | 1,562 | 1,580 | 1,562 | 1,573 | +13 | +0.8% | 3,800 |
| 2017/10/26 | 1,563 | 1,589 | 1,559 | 1,560 | -22 | -1.4% | 2,100 |
| 2017/10/25 | 1,553 | 1,589 | 1,549 | 1,582 | +51 | +3.3% | 8,200 |
| 2017/10/24 | 1,589 | 1,589 | 1,531 | 1,531 | -36 | -2.3% | 11,900 |
| 2017/10/23 | 1,589 | 1,589 | 1,551 | 1,567 | -3 | -0.2% | 70,900 |
| 2017/10/20 | 1,587 | 1,587 | 1,561 | 1,570 | -18 | -1.1% | 2,800 |
| 2017/10/19 | 1,584 | 1,588 | 1,565 | 1,588 | +37 | +2.4% | 7,800 |
| 2017/10/18 | 1,560 | 1,565 | 1,541 | 1,551 | -9 | -0.6% | 6,800 |
| 2017/10/17 | 1,596 | 1,596 | 1,560 | 1,560 | -36 | -2.3% | 12,900 |
| 2017/10/16 | 1,598 | 1,606 | 1,583 | 1,596 | ±0 | ±0% | 5,500 |
| 2017/10/13 | 1,600 | 1,600 | 1,588 | 1,596 | -26 | -1.6% | 8,500 |
| 2017/10/12 | 1,645 | 1,645 | 1,602 | 1,622 | -23 | -1.4% | 3,900 |
| 2017/10/11 | 1,623 | 1,667 | 1,603 | 1,645 | +1 | +0.1% | 9,100 |
| 2017/10/10 | 1,675 | 1,682 | 1,618 | 1,644 | -41 | -2.4% | 17,600 |
| 2017/10/06 | 1,673 | 1,690 | 1,673 | 1,685 | -22 | -1.3% | 1,500 |
| 2017/10/05 | 1,658 | 1,715 | 1,650 | 1,707 | +55 | +3.3% | 10,100 |
| 2017/10/04 | 1,698 | 1,698 | 1,626 | 1,652 | -39 | -2.3% | 11,700 |
| 2017/10/03 | 1,703 | 1,703 | 1,683 | 1,691 | -11 | -0.6% | 3,200 |
1801～
1850
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
