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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 946 | 946 | 944 | 944 | -6 | -0.6% | 900 |
| 2017/04/28 | 941 | 951 | 941 | 950 | +7 | +0.7% | 800 |
| 2017/04/27 | 950 | 950 | 941 | 943 | -7 | -0.7% | 1,100 |
| 2017/04/26 | 955 | 955 | 950 | 950 | +10 | +1.1% | 1,000 |
| 2017/04/25 | 925 | 944 | 925 | 940 | ±0 | ±0% | 1,800 |
| 2017/04/24 | 962 | 980 | 940 | 940 | -4 | -0.4% | 6,100 |
| 2017/04/21 | 931 | 945 | 931 | 944 | +13 | +1.4% | 3,000 |
| 2017/04/20 | 936 | 936 | 912 | 931 | +10 | +1.1% | 2,100 |
| 2017/04/19 | 925 | 928 | 915 | 921 | -4 | -0.4% | 1,000 |
| 2017/04/18 | 926 | 940 | 925 | 925 | ±0 | ±0% | 1,100 |
| 2017/04/17 | 925 | 926 | 910 | 925 | ±0 | ±0% | 2,800 |
| 2017/04/14 | 930 | 934 | 925 | 925 | -5 | -0.5% | 2,400 |
| 2017/04/13 | 940 | 940 | 925 | 930 | -10 | -1.1% | 5,100 |
| 2017/04/12 | 943 | 950 | 940 | 940 | -11 | -1.2% | 2,400 |
| 2017/04/11 | 957 | 970 | 940 | 951 | -13 | -1.3% | 3,800 |
| 2017/04/10 | 956 | 970 | 955 | 964 | -4 | -0.4% | 2,700 |
| 2017/04/07 | 957 | 972 | 957 | 968 | -2 | -0.2% | 400 |
| 2017/04/06 | 960 | 970 | 959 | 970 | -5 | -0.5% | 2,200 |
| 2017/04/05 | 974 | 976 | 971 | 975 | -5 | -0.5% | 3,300 |
| 2017/04/04 | 1,000 | 1,000 | 980 | 980 | -16 | -1.6% | 8,400 |
| 2017/04/03 | 1,001 | 1,001 | 981 | 996 | +10 | +1% | 2,000 |
| 2017/03/31 | 997 | 997 | 983 | 986 | -4 | -0.4% | 3,700 |
| 2017/03/30 | 978 | 1,000 | 978 | 990 | ±0 | ±0% | 5,000 |
| 2017/03/29 | 998 | 998 | 990 | 990 | -7 | -0.7% | 600 |
| 2017/03/28 | 997 | 1,001 | 997 | 997 | -2 | -0.2% | 2,900 |
| 2017/03/27 | 1,000 | 1,000 | 991 | 999 | +2 | +0.2% | 2,200 |
| 2017/03/24 | 982 | 1,000 | 982 | 997 | +21 | +2.2% | 4,000 |
| 2017/03/23 | 963 | 976 | 963 | 976 | +1 | +0.1% | 700 |
| 2017/03/22 | 980 | 980 | 965 | 975 | -19 | -1.9% | 6,700 |
| 2017/03/21 | 980 | 1,000 | 980 | 994 | -6 | -0.6% | 6,500 |
| 2017/03/17 | 990 | 1,009 | 982 | 1,000 | +6 | +0.6% | 28,200 |
| 2017/03/16 | 999 | 1,000 | 992 | 994 | -8 | -0.8% | 5,900 |
| 2017/03/15 | 999 | 1,010 | 995 | 1,002 | +2 | +0.2% | 5,200 |
| 2017/03/14 | 1,000 | 1,003 | 995 | 1,000 | +3 | +0.3% | 5,200 |
| 2017/03/13 | 996 | 999 | 991 | 997 | +1 | +0.1% | 2,600 |
| 2017/03/10 | 1,002 | 1,004 | 996 | 996 | -14 | -1.4% | 4,600 |
| 2017/03/09 | 995 | 1,014 | 991 | 1,010 | +15 | +1.5% | 82,100 |
| 2017/03/08 | 999 | 999 | 985 | 995 | +4 | +0.4% | 74,800 |
| 2017/03/07 | 992 | 993 | 990 | 991 | -2 | -0.2% | 1,700 |
| 2017/03/06 | 977 | 999 | 977 | 993 | +3 | +0.3% | 2,500 |
| 2017/03/03 | 1,000 | 1,010 | 977 | 990 | -10 | -1% | 7,800 |
| 2017/03/02 | 1,019 | 1,019 | 999 | 1,000 | -10 | -1% | 15,900 |
| 2017/03/01 | 990 | 1,019 | 989 | 1,010 | +16 | +1.6% | 9,700 |
| 2017/02/28 | 990 | 997 | 988 | 994 | +7 | +0.7% | 5,100 |
| 2017/02/27 | 974 | 1,000 | 974 | 987 | -1 | -0.1% | 9,800 |
| 2017/02/24 | 972 | 988 | 970 | 988 | +16 | +1.6% | 3,800 |
| 2017/02/23 | 970 | 984 | 968 | 972 | +2 | +0.2% | 5,400 |
| 2017/02/22 | 970 | 970 | 964 | 970 | -3 | -0.3% | 1,500 |
| 2017/02/21 | 960 | 974 | 960 | 973 | +13 | +1.4% | 3,600 |
| 2017/02/20 | 973 | 973 | 960 | 960 | -14 | -1.4% | 7,600 |
2001～
2050
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
