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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,296 | 1,296 | 1,260 | 1,266 | -20 | -1.6% | 31,100 |
| 2015/11/24 | 1,260 | 1,312 | 1,242 | 1,286 | +4 | +0.3% | 40,900 |
| 2015/11/20 | 1,360 | 1,360 | 1,278 | 1,282 | -59 | -4.4% | 57,300 |
| 2015/11/19 | 1,256 | 1,350 | 1,256 | 1,341 | +104 | +8.4% | 99,400 |
| 2015/11/18 | 1,230 | 1,344 | 1,209 | 1,237 | +67 | +5.7% | 206,900 |
| 2015/11/17 | 1,154 | 1,184 | 1,148 | 1,170 | +8 | +0.7% | 14,000 |
| 2015/11/16 | 1,172 | 1,178 | 1,147 | 1,162 | -10 | -0.9% | 11,400 |
| 2015/11/13 | 1,188 | 1,240 | 1,141 | 1,172 | -22 | -1.8% | 41,600 |
| 2015/11/12 | 1,090 | 1,250 | 1,076 | 1,194 | +84 | +7.6% | 122,600 |
| 2015/11/11 | 1,100 | 1,135 | 1,070 | 1,110 | -4 | -0.4% | 28,800 |
| 2015/11/10 | 1,170 | 1,170 | 1,065 | 1,114 | -64 | -5.4% | 86,200 |
| 2015/11/09 | 1,297 | 1,334 | 1,128 | 1,178 | +61 | +5.5% | 492,400 |
| 2015/11/06 | 966 | 1,117 | 961 | 1,117 | +150 | +15.5% | 81,200 |
| 2015/11/05 | 980 | 980 | 967 | 967 | -13 | -1.3% | 2,700 |
| 2015/11/04 | 980 | 980 | 980 | 980 | ±0 | ±0% | 400 |
| 2015/11/02 | 981 | 981 | 980 | 980 | -1 | -0.1% | 1,200 |
| 2015/10/30 | 1,001 | 1,001 | 981 | 981 | -5 | -0.5% | 200 |
| 2015/10/29 | 990 | 990 | 985 | 986 | +5 | +0.5% | 2,700 |
| 2015/10/28 | 982 | 985 | 981 | 981 | -9 | -0.9% | 1,800 |
| 2015/10/27 | 995 | 995 | 982 | 990 | -5 | -0.5% | 1,200 |
| 2015/10/26 | 995 | 999 | 995 | 995 | +1 | +0.1% | 1,700 |
| 2015/10/23 | 1,000 | 1,000 | 990 | 994 | -6 | -0.6% | 4,100 |
| 2015/10/22 | 999 | 1,001 | 998 | 1,000 | -10 | -1% | 1,300 |
| 2015/10/21 | 1,020 | 1,028 | 995 | 1,010 | -10 | -1% | 4,300 |
| 2015/10/20 | 1,021 | 1,022 | 1,020 | 1,020 | ±0 | ±0% | 900 |
| 2015/10/19 | 1,027 | 1,027 | 1,020 | 1,020 | ±0 | ±0% | 900 |
| 2015/10/16 | 1,024 | 1,024 | 1,020 | 1,020 | -4 | -0.4% | 1,100 |
| 2015/10/15 | 1,013 | 1,024 | 1,013 | 1,024 | -9 | -0.9% | 1,300 |
| 2015/10/14 | 1,045 | 1,046 | 1,020 | 1,033 | -13 | -1.2% | 600 |
| 2015/10/13 | 1,046 | 1,046 | 1,045 | 1,046 | -10 | -0.9% | 1,400 |
| 2015/10/09 | 1,062 | 1,062 | 1,032 | 1,056 | -7 | -0.7% | 1,300 |
| 2015/10/08 | 1,063 | 1,063 | 1,063 | 1,063 | +23 | +2.2% | 100 |
| 2015/10/07 | 1,030 | 1,040 | 1,030 | 1,040 | +13 | +1.3% | 900 |
| 2015/10/06 | 1,050 | 1,050 | 1,027 | 1,027 | -29 | -2.7% | 2,300 |
| 2015/10/05 | 1,055 | 1,063 | 1,033 | 1,056 | +7 | +0.7% | 1,100 |
| 2015/10/02 | 1,079 | 1,079 | 1,017 | 1,049 | -8 | -0.8% | 4,700 |
| 2015/10/01 | 1,051 | 1,070 | 1,051 | 1,057 | +9 | +0.9% | 2,600 |
| 2015/09/30 | 1,049 | 1,065 | 1,035 | 1,048 | +3 | +0.3% | 3,600 |
| 2015/09/29 | 1,078 | 1,078 | 1,035 | 1,045 | -3 | -0.3% | 1,900 |
| 2015/09/28 | 1,080 | 1,080 | 1,048 | 1,048 | -17 | -1.6% | 3,200 |
| 2015/09/25 | 1,089 | 1,089 | 1,050 | 1,065 | +2 | +0.2% | 2,800 |
| 2015/09/24 | 1,100 | 1,100 | 1,045 | 1,063 | -34 | -3.1% | 4,500 |
| 2015/09/18 | 1,104 | 1,109 | 1,090 | 1,097 | +4 | +0.4% | 67,000 |
| 2015/09/17 | 1,052 | 1,093 | 1,052 | 1,093 | +18 | +1.7% | 3,500 |
| 2015/09/16 | 1,068 | 1,098 | 1,050 | 1,075 | +22 | +2.1% | 5,900 |
| 2015/09/15 | 1,034 | 1,056 | 1,024 | 1,053 | +18 | +1.7% | 2,700 |
| 2015/09/14 | 1,017 | 1,035 | 1,017 | 1,035 | +2 | +0.2% | 55,600 |
| 2015/09/11 | 1,020 | 1,034 | 1,020 | 1,033 | +16 | +1.6% | 57,700 |
| 2015/09/10 | 1,008 | 1,017 | 987 | 1,017 | -1 | -0.1% | 1,500 |
| 2015/09/09 | 974 | 1,029 | 974 | 1,018 | +44 | +4.5% | 3,500 |
2351～
2400
件表示中 / 3737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 | 41,000円 | +3.1% | +9.4% | 2.44% | 36.25倍 | 1.05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 | 105,000円 | -4.3% | -24.8% | 1.90% | 5.35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 | 32,600円 | -2.7% | -19.0% | 4.60% | 7.87倍 | 1.26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 | - | +7.6% | +83.1% | - | - | - |
|
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
