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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,308 | 1,329 | 1,296 | 1,309 | -29 | -2.2% | 9,000 |
| 2018/04/06 | 1,287 | 1,338 | 1,266 | 1,338 | +28 | +2.1% | 14,200 |
| 2018/04/05 | 1,308 | 1,315 | 1,285 | 1,310 | -28 | -2.1% | 15,900 |
| 2018/04/04 | 1,359 | 1,359 | 1,282 | 1,338 | -18 | -1.3% | 6,700 |
| 2018/04/03 | 1,331 | 1,358 | 1,331 | 1,356 | -24 | -1.7% | 4,300 |
| 2018/04/02 | 1,383 | 1,399 | 1,351 | 1,380 | -2 | -0.1% | 23,500 |
| 2018/03/30 | 1,298 | 1,412 | 1,293 | 1,382 | +104 | +8.1% | 13,600 |
| 2018/03/29 | 1,230 | 1,299 | 1,230 | 1,278 | +58 | +4.8% | 9,300 |
| 2018/03/28 | 1,142 | 1,220 | 1,142 | 1,220 | +53 | +4.5% | 5,600 |
| 2018/03/27 | 1,131 | 1,190 | 1,131 | 1,167 | +41 | +3.6% | 8,600 |
| 2018/03/26 | 1,116 | 1,126 | 1,116 | 1,126 | -20 | -1.7% | 9,300 |
| 2018/03/23 | 1,180 | 1,180 | 1,080 | 1,146 | -55 | -4.6% | 29,900 |
| 2018/03/22 | 1,232 | 1,250 | 1,200 | 1,201 | -49 | -3.9% | 82,800 |
| 2018/03/20 | 1,254 | 1,293 | 1,236 | 1,250 | -34 | -2.6% | 25,000 |
| 2018/03/19 | 1,317 | 1,329 | 1,284 | 1,284 | -61 | -4.5% | 25,800 |
| 2018/03/16 | 1,340 | 1,345 | 1,335 | 1,345 | +5 | +0.4% | 3,000 |
| 2018/03/15 | 1,340 | 1,350 | 1,330 | 1,340 | -8 | -0.6% | 36,300 |
| 2018/03/14 | 1,344 | 1,363 | 1,340 | 1,348 | -2 | -0.1% | 30,100 |
| 2018/03/13 | 1,350 | 1,350 | 1,338 | 1,350 | ±0 | ±0% | 19,900 |
| 2018/03/12 | 1,340 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 11,400 |
| 2018/03/09 | 1,334 | 1,353 | 1,334 | 1,340 | +6 | +0.4% | 4,400 |
| 2018/03/08 | 1,342 | 1,361 | 1,330 | 1,334 | -38 | -2.8% | 33,900 |
| 2018/03/07 | 1,390 | 1,400 | 1,369 | 1,372 | -35 | -2.5% | 6,700 |
| 2018/03/06 | 1,400 | 1,408 | 1,400 | 1,407 | +7 | +0.5% | 800 |
| 2018/03/05 | 1,379 | 1,410 | 1,379 | 1,400 | -9 | -0.6% | 17,000 |
| 2018/03/02 | 1,392 | 1,428 | 1,385 | 1,409 | -43 | -3% | 32,000 |
| 2018/03/01 | 1,496 | 1,496 | 1,452 | 1,452 | +20 | +1.4% | 22,200 |
| 2018/02/28 | 1,450 | 1,450 | 1,425 | 1,432 | +29 | +2.1% | 14,400 |
| 2018/02/27 | 1,422 | 1,444 | 1,385 | 1,403 | -42 | -2.9% | 21,800 |
| 2018/02/26 | 1,442 | 1,445 | 1,429 | 1,445 | +8 | +0.6% | 2,800 |
| 2018/02/23 | 1,450 | 1,450 | 1,431 | 1,437 | +3 | +0.2% | 11,800 |
| 2018/02/22 | 1,441 | 1,450 | 1,426 | 1,434 | -16 | -1.1% | 3,500 |
| 2018/02/21 | 1,480 | 1,480 | 1,450 | 1,450 | -31 | -2.1% | 4,000 |
| 2018/02/20 | 1,481 | 1,496 | 1,461 | 1,481 | -19 | -1.3% | 3,700 |
| 2018/02/19 | 1,489 | 1,500 | 1,452 | 1,500 | ±0 | ±0% | 8,400 |
| 2018/02/16 | 1,414 | 1,500 | 1,411 | 1,500 | +56 | +3.9% | 8,100 |
| 2018/02/15 | 1,411 | 1,451 | 1,403 | 1,444 | +93 | +6.9% | 7,600 |
| 2018/02/14 | 1,410 | 1,430 | 1,351 | 1,351 | -99 | -6.8% | 12,800 |
| 2018/02/13 | 1,500 | 1,532 | 1,449 | 1,450 | -43 | -2.9% | 3,800 |
| 2018/02/09 | 1,404 | 1,519 | 1,375 | 1,493 | +49 | +3.4% | 15,000 |
| 2018/02/08 | 1,405 | 1,550 | 1,405 | 1,444 | +38 | +2.7% | 7,400 |
| 2018/02/07 | 1,450 | 1,499 | 1,406 | 1,406 | -22 | -1.5% | 10,400 |
| 2018/02/06 | 1,478 | 1,478 | 1,390 | 1,428 | -99 | -6.5% | 13,600 |
| 2018/02/05 | 1,546 | 1,546 | 1,521 | 1,527 | -46 | -2.9% | 1,300 |
| 2018/02/02 | 1,570 | 1,575 | 1,569 | 1,573 | +5 | +0.3% | 2,200 |
| 2018/02/01 | 1,580 | 1,581 | 1,518 | 1,568 | -12 | -0.8% | 5,000 |
| 2018/01/31 | 1,582 | 1,599 | 1,556 | 1,580 | -25 | -1.6% | 2,500 |
| 2018/01/30 | 1,592 | 1,638 | 1,592 | 1,605 | -25 | -1.5% | 3,300 |
| 2018/01/29 | 1,626 | 1,645 | 1,626 | 1,630 | +43 | +2.7% | 4,100 |
| 2018/01/26 | 1,616 | 1,630 | 1,580 | 1,587 | -53 | -3.2% | 3,300 |
1801～
1850
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
