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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2018/01/25 | 1,667 | 1,667 | 1,617 | 1,640 | -34 | -2% | 11,900 |
| 2018/01/24 | 1,574 | 1,717 | 1,570 | 1,674 | +92 | +5.8% | 19,500 |
| 2018/01/23 | 1,550 | 1,582 | 1,546 | 1,582 | +24 | +1.5% | 4,900 |
| 2018/01/22 | 1,557 | 1,562 | 1,550 | 1,558 | +1 | +0.1% | 1,400 |
| 2018/01/19 | 1,585 | 1,585 | 1,550 | 1,557 | -20 | -1.3% | 7,100 |
| 2018/01/18 | 1,565 | 1,583 | 1,560 | 1,577 | +23 | +1.5% | 5,700 |
| 2018/01/17 | 1,570 | 1,586 | 1,554 | 1,554 | -13 | -0.8% | 5,600 |
| 2018/01/16 | 1,581 | 1,595 | 1,550 | 1,567 | +4 | +0.3% | 3,100 |
| 2018/01/15 | 1,579 | 1,585 | 1,563 | 1,563 | -7 | -0.4% | 2,800 |
| 2018/01/12 | 1,567 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 1,500 |
| 2018/01/11 | 1,570 | 1,577 | 1,570 | 1,570 | +4 | +0.3% | 2,400 |
| 2018/01/10 | 1,566 | 1,601 | 1,560 | 1,566 | +16 | +1% | 7,800 |
| 2018/01/09 | 1,521 | 1,558 | 1,521 | 1,550 | +3 | +0.2% | 9,300 |
| 2018/01/05 | 1,533 | 1,547 | 1,533 | 1,547 | +11 | +0.7% | 4,900 |
| 2018/01/04 | 1,540 | 1,540 | 1,528 | 1,536 | -15 | -1% | 5,900 |
| 2017/12/29 | 1,551 | 1,551 | 1,537 | 1,551 | -8 | -0.5% | 6,000 |
| 2017/12/28 | 1,531 | 1,635 | 1,530 | 1,559 | +21 | +1.4% | 2,800 |
| 2017/12/27 | 1,540 | 1,540 | 1,518 | 1,538 | +18 | +1.2% | 1,700 |
| 2017/12/26 | 1,523 | 1,525 | 1,519 | 1,520 | ±0 | ±0% | 9,900 |
| 2017/12/25 | 1,539 | 1,539 | 1,520 | 1,520 | -19 | -1.2% | 9,500 |
| 2017/12/22 | 1,553 | 1,553 | 1,532 | 1,539 | -21 | -1.3% | 1,700 |
| 2017/12/21 | 1,520 | 1,570 | 1,520 | 1,560 | +31 | +2% | 75,800 |
| 2017/12/20 | 1,530 | 1,530 | 1,521 | 1,529 | -16 | -1% | 4,400 |
| 2017/12/19 | 1,555 | 1,555 | 1,545 | 1,545 | -5 | -0.3% | 1,500 |
| 2017/12/18 | 1,530 | 1,557 | 1,522 | 1,550 | +28 | +1.8% | 4,700 |
| 2017/12/15 | 1,525 | 1,530 | 1,522 | 1,522 | -3 | -0.2% | 7,200 |
| 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 |
1801～
1850
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 | 105,500円 | -4.3% | -24.8% | 1.90% | 5.38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 | 32,800円 | -2.7% | -19.0% | 4.57% | 7.92倍 | 1.27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 | - | +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 | 167,200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
