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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,686 | 1,728 | 1,681 | 1,725 | +28 | +1.6% | 37,200 |
| 2017/09/25 | 1,688 | 1,719 | 1,680 | 1,697 | +9 | +0.5% | 51,200 |
| 2017/09/22 | 1,725 | 1,730 | 1,660 | 1,688 | -43 | -2.5% | 55,300 |
| 2017/09/21 | 1,747 | 1,769 | 1,721 | 1,731 | -23 | -1.3% | 51,800 |
| 2017/09/20 | 1,793 | 1,800 | 1,750 | 1,754 | -40 | -2.2% | 12,600 |
| 2017/09/19 | 1,798 | 1,814 | 1,782 | 1,794 | +18 | +1% | 12,100 |
| 2017/09/15 | 1,788 | 1,788 | 1,762 | 1,776 | +16 | +0.9% | 7,100 |
| 2017/09/14 | 1,820 | 1,825 | 1,760 | 1,760 | -54 | -3% | 14,100 |
| 2017/09/13 | 1,805 | 1,814 | 1,770 | 1,814 | +15 | +0.8% | 15,600 |
| 2017/09/12 | 1,728 | 1,828 | 1,728 | 1,799 | +94 | +5.5% | 26,000 |
| 2017/09/11 | 1,708 | 1,717 | 1,670 | 1,705 | +91 | +5.6% | 12,600 |
| 2017/09/08 | 1,670 | 1,670 | 1,608 | 1,614 | -56 | -3.4% | 11,900 |
| 2017/09/07 | 1,670 | 1,739 | 1,670 | 1,670 | -32 | -1.9% | 6,400 |
| 2017/09/06 | 1,598 | 1,750 | 1,551 | 1,702 | +100 | +6.2% | 18,200 |
| 2017/09/05 | 1,771 | 1,771 | 1,600 | 1,602 | -134 | -7.7% | 52,100 |
| 2017/09/04 | 1,820 | 1,820 | 1,714 | 1,736 | -98 | -5.3% | 23,200 |
| 2017/09/01 | 1,858 | 1,858 | 1,832 | 1,834 | -12 | -0.7% | 6,900 |
| 2017/08/31 | 1,853 | 1,864 | 1,841 | 1,846 | -21 | -1.1% | 7,400 |
| 2017/08/30 | 1,909 | 1,930 | 1,837 | 1,867 | -51 | -2.7% | 15,400 |
| 2017/08/29 | 1,946 | 1,946 | 1,911 | 1,918 | -19 | -1% | 6,800 |
| 2017/08/28 | 1,900 | 1,950 | 1,900 | 1,937 | +51 | +2.7% | 9,400 |
| 2017/08/25 | 1,875 | 1,908 | 1,864 | 1,886 | +11 | +0.6% | 4,500 |
| 2017/08/24 | 1,826 | 1,889 | 1,820 | 1,875 | +18 | +1% | 9,700 |
| 2017/08/23 | 1,894 | 1,914 | 1,840 | 1,857 | -37 | -2% | 14,000 |
| 2017/08/22 | 1,870 | 1,920 | 1,870 | 1,894 | +27 | +1.4% | 11,400 |
| 2017/08/21 | 1,850 | 1,867 | 1,830 | 1,867 | +45 | +2.5% | 14,200 |
| 2017/08/18 | 1,800 | 1,826 | 1,760 | 1,822 | +7 | +0.4% | 8,200 |
| 2017/08/17 | 1,799 | 1,833 | 1,777 | 1,815 | +65 | +3.7% | 5,600 |
| 2017/08/16 | 1,715 | 1,750 | 1,715 | 1,750 | +45 | +2.6% | 7,400 |
| 2017/08/15 | 1,745 | 1,792 | 1,700 | 1,705 | -66 | -3.7% | 19,800 |
| 2017/08/14 | 1,770 | 1,771 | 1,700 | 1,771 | -11 | -0.6% | 14,900 |
| 2017/08/10 | 1,786 | 1,819 | 1,771 | 1,782 | -30 | -1.7% | 13,600 |
| 2017/08/09 | 1,900 | 1,930 | 1,760 | 1,812 | -73 | -3.9% | 32,100 |
| 2017/08/08 | 1,880 | 1,950 | 1,880 | 1,885 | +40 | +2.2% | 20,600 |
| 2017/08/07 | 2,030 | 2,145 | 1,821 | 1,845 | -112 | -5.7% | 222,500 |
| 2017/08/04 | 1,560 | 1,957 | 1,560 | 1,957 | +400 | +25.7% | 30,700 |
| 2017/08/03 | 1,585 | 1,586 | 1,536 | 1,557 | +1 | +0.1% | 3,300 |
| 2017/08/02 | 1,562 | 1,624 | 1,533 | 1,556 | +6 | +0.4% | 11,900 |
| 2017/08/01 | 1,624 | 1,645 | 1,534 | 1,550 | -73 | -4.5% | 33,600 |
| 2017/07/31 | 1,756 | 1,764 | 1,600 | 1,623 | -154 | -8.7% | 43,500 |
| 2017/07/28 | 1,785 | 1,815 | 1,768 | 1,777 | +9 | +0.5% | 8,500 |
| 2017/07/27 | 1,781 | 1,781 | 1,762 | 1,768 | +66 | +3.9% | 8,700 |
| 2017/07/26 | 1,712 | 1,742 | 1,702 | 1,702 | -10 | -0.6% | 8,200 |
| 2017/07/25 | 1,701 | 1,745 | 1,701 | 1,712 | -2 | -0.1% | 5,700 |
| 2017/07/24 | 1,688 | 1,724 | 1,681 | 1,714 | +22 | +1.3% | 8,400 |
| 2017/07/21 | 1,700 | 1,700 | 1,670 | 1,692 | +13 | +0.8% | 5,600 |
| 2017/07/20 | 1,784 | 1,790 | 1,609 | 1,679 | -103 | -5.8% | 41,600 |
| 2017/07/19 | 1,788 | 1,802 | 1,762 | 1,782 | -28 | -1.5% | 2,000 |
| 2017/07/18 | 1,848 | 1,848 | 1,789 | 1,810 | -25 | -1.4% | 10,600 |
| 2017/07/14 | 1,848 | 1,848 | 1,749 | 1,835 | +107 | +6.2% | 9,300 |
1901～
1950
件表示中 / 3738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% | 2.39% | 8.12倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
