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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,101 | 1,121 | 1,101 | 1,121 | -9 | -0.8% | 400 |
| 2017/06/14 | 1,112 | 1,140 | 1,100 | 1,130 | +48 | +4.4% | 2,300 |
| 2017/06/13 | 1,077 | 1,089 | 1,077 | 1,082 | -1 | -0.1% | 1,100 |
| 2017/06/12 | 1,101 | 1,101 | 1,081 | 1,083 | -30 | -2.7% | 4,500 |
| 2017/06/09 | 1,110 | 1,134 | 1,070 | 1,113 | +3 | +0.3% | 3,100 |
| 2017/06/08 | 1,136 | 1,136 | 1,110 | 1,110 | -26 | -2.3% | 5,000 |
| 2017/06/07 | 1,147 | 1,147 | 1,136 | 1,136 | -11 | -1% | 1,200 |
| 2017/06/06 | 1,179 | 1,179 | 1,144 | 1,147 | +3 | +0.3% | 9,200 |
| 2017/06/05 | 1,115 | 1,145 | 1,115 | 1,144 | +29 | +2.6% | 3,800 |
| 2017/06/02 | 1,105 | 1,115 | 1,102 | 1,115 | +10 | +0.9% | 3,700 |
| 2017/06/01 | 1,095 | 1,108 | 1,095 | 1,105 | +34 | +3.2% | 5,600 |
| 2017/05/31 | 1,077 | 1,079 | 1,056 | 1,071 | -6 | -0.6% | 1,900 |
| 2017/05/30 | 1,080 | 1,080 | 1,046 | 1,077 | -3 | -0.3% | 5,600 |
| 2017/05/29 | 1,158 | 1,174 | 1,060 | 1,080 | -80 | -6.9% | 12,700 |
| 2017/05/26 | 1,174 | 1,174 | 1,160 | 1,160 | -14 | -1.2% | 3,600 |
| 2017/05/25 | 1,180 | 1,180 | 1,160 | 1,174 | -5 | -0.4% | 6,900 |
| 2017/05/24 | 1,166 | 1,179 | 1,131 | 1,179 | +61 | +5.5% | 13,900 |
| 2017/05/23 | 1,030 | 1,185 | 1,030 | 1,118 | +104 | +10.3% | 38,700 |
| 2017/05/22 | 1,020 | 1,050 | 1,014 | 1,014 | +2 | +0.2% | 10,600 |
| 2017/05/19 | 1,000 | 1,020 | 1,000 | 1,012 | +7 | +0.7% | 4,400 |
| 2017/05/18 | 993 | 1,005 | 993 | 1,005 | +12 | +1.2% | 6,300 |
| 2017/05/17 | 991 | 998 | 991 | 993 | -5 | -0.5% | 3,500 |
| 2017/05/16 | 1,000 | 1,001 | 997 | 998 | -11 | -1.1% | 6,700 |
| 2017/05/15 | 1,000 | 1,009 | 991 | 1,009 | +9 | +0.9% | 9,800 |
| 2017/05/12 | 1,001 | 1,001 | 987 | 1,000 | -2 | -0.2% | 3,300 |
| 2017/05/11 | 976 | 1,040 | 976 | 1,002 | +17 | +1.7% | 28,300 |
| 2017/05/10 | 990 | 990 | 970 | 985 | +10 | +1% | 4,800 |
| 2017/05/09 | 978 | 978 | 965 | 975 | ±0 | ±0% | 6,700 |
| 2017/05/08 | 975 | 990 | 965 | 975 | +33 | +3.5% | 5,800 |
| 2017/05/02 | 944 | 950 | 942 | 942 | -2 | -0.2% | 1,300 |
| 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 |
2001～
2050
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
