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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
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
