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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/02 | 1,732 | 1,732 | 1,688 | 1,702 | -21 | -1.2% | 4,800 |
| 2017/09/29 | 1,685 | 1,768 | 1,685 | 1,723 | +41 | +2.4% | 8,500 |
| 2017/09/28 | 1,725 | 1,727 | 1,682 | 1,682 | -33 | -1.9% | 11,100 |
| 2017/09/27 | 1,704 | 1,734 | 1,704 | 1,715 | -10 | -0.6% | 7,300 |
| 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 |
1901～
1950
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
