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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/13 | 1,848 | 1,851 | 1,728 | 1,728 | -119 | -6.4% | 26,400 |
| 2017/07/12 | 1,890 | 1,890 | 1,846 | 1,847 | -38 | -2% | 8,000 |
| 2017/07/11 | 1,918 | 1,918 | 1,856 | 1,885 | -33 | -1.7% | 15,900 |
| 2017/07/10 | 1,959 | 1,961 | 1,826 | 1,918 | +159 | +9% | 65,800 |
| 2017/07/07 | 1,803 | 1,822 | 1,672 | 1,759 | -4 | -0.2% | 63,400 |
| 2017/07/06 | 1,493 | 1,763 | 1,493 | 1,763 | +300 | +20.5% | 121,300 |
| 2017/07/05 | 1,405 | 1,463 | 1,405 | 1,463 | +58 | +4.1% | 5,000 |
| 2017/07/04 | 1,430 | 1,430 | 1,405 | 1,405 | -5 | -0.4% | 6,000 |
| 2017/07/03 | 1,392 | 1,410 | 1,392 | 1,410 | +9 | +0.6% | 7,000 |
| 2017/06/30 | 1,430 | 1,430 | 1,399 | 1,401 | -33 | -2.3% | 6,600 |
| 2017/06/29 | 1,413 | 1,473 | 1,413 | 1,434 | +23 | +1.6% | 21,000 |
| 2017/06/28 | 1,448 | 1,448 | 1,406 | 1,411 | -47 | -3.2% | 25,000 |
| 2017/06/27 | 1,472 | 1,473 | 1,446 | 1,458 | -29 | -2% | 13,800 |
| 2017/06/26 | 1,467 | 1,500 | 1,467 | 1,487 | +20 | +1.4% | 4,600 |
| 2017/06/23 | 1,532 | 1,567 | 1,446 | 1,467 | -69 | -4.5% | 25,000 |
| 2017/06/22 | 1,515 | 1,585 | 1,515 | 1,536 | +51 | +3.4% | 30,900 |
| 2017/06/21 | 1,452 | 1,491 | 1,416 | 1,485 | +11 | +0.7% | 32,100 |
| 2017/06/20 | 1,601 | 1,610 | 1,431 | 1,474 | -76 | -4.9% | 67,000 |
| 2017/06/19 | 1,340 | 1,550 | 1,319 | 1,550 | +300 | +24% | 146,300 |
| 2017/06/16 | 1,129 | 1,250 | 1,129 | 1,250 | +129 | +11.5% | 26,300 |
1951～
2000
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
