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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/17 | 972 | 976 | 970 | 974 | +2 | +0.2% | 9,100 |
| 2017/02/16 | 958 | 972 | 948 | 972 | +12 | +1.3% | 13,700 |
| 2017/02/15 | 988 | 988 | 950 | 960 | -29 | -2.9% | 12,100 |
| 2017/02/14 | 966 | 989 | 966 | 989 | +23 | +2.4% | 4,500 |
| 2017/02/13 | 963 | 984 | 961 | 966 | +3 | +0.3% | 6,700 |
| 2017/02/10 | 960 | 965 | 955 | 963 | -5 | -0.5% | 5,200 |
| 2017/02/09 | 977 | 980 | 946 | 968 | -31 | -3.1% | 20,600 |
| 2017/02/08 | 1,000 | 1,008 | 982 | 999 | -2 | -0.2% | 4,700 |
| 2017/02/07 | 994 | 1,030 | 986 | 1,001 | +7 | +0.7% | 20,500 |
| 2017/02/06 | 1,000 | 1,000 | 987 | 994 | -4 | -0.4% | 600 |
| 2017/02/03 | 989 | 998 | 989 | 998 | +4 | +0.4% | 1,400 |
| 2017/02/02 | 990 | 1,000 | 990 | 994 | -6 | -0.6% | 3,900 |
| 2017/02/01 | 979 | 1,000 | 979 | 1,000 | +6 | +0.6% | 1,600 |
| 2017/01/31 | 994 | 1,004 | 991 | 994 | -16 | -1.6% | 5,300 |
| 2017/01/30 | 994 | 1,010 | 994 | 1,010 | +8 | +0.8% | 3,400 |
| 2017/01/27 | 1,000 | 1,004 | 998 | 1,002 | -2 | -0.2% | 8,300 |
| 2017/01/26 | 1,000 | 1,005 | 999 | 1,004 | +4 | +0.4% | 6,700 |
| 2017/01/25 | 1,010 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 3,200 |
| 2017/01/24 | 998 | 1,010 | 990 | 1,000 | +14 | +1.4% | 5,300 |
| 2017/01/23 | 986 | 990 | 985 | 986 | -12 | -1.2% | 1,000 |
2051～
2100
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
