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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 976 | 997 | 974 | 974 | -18 | -1.8% | 2,100 |
| 2015/09/07 | 975 | 995 | 960 | 992 | -13 | -1.3% | 3,400 |
| 2015/09/04 | 1,000 | 1,030 | 980 | 1,005 | -22 | -2.1% | 7,100 |
| 2015/09/03 | 1,000 | 1,037 | 999 | 1,027 | +35 | +3.5% | 3,300 |
| 2015/09/02 | 980 | 1,037 | 980 | 992 | -9 | -0.9% | 2,300 |
| 2015/09/01 | 971 | 1,002 | 971 | 1,001 | -12 | -1.2% | 700 |
| 2015/08/31 | 1,008 | 1,015 | 1,006 | 1,013 | +20 | +2% | 2,600 |
| 2015/08/28 | 999 | 1,015 | 992 | 993 | +11 | +1.1% | 4,100 |
| 2015/08/27 | 965 | 1,010 | 965 | 982 | +32 | +3.4% | 6,500 |
| 2015/08/26 | 902 | 989 | 900 | 950 | +50 | +5.6% | 5,500 |
| 2015/08/25 | 860 | 980 | 835 | 900 | -20 | -2.2% | 17,900 |
| 2015/08/24 | 1,000 | 1,006 | 890 | 920 | -117 | -11.3% | 22,900 |
| 2015/08/21 | 1,050 | 1,066 | 1,020 | 1,037 | -41 | -3.8% | 4,300 |
| 2015/08/20 | 1,080 | 1,080 | 1,057 | 1,078 | -4 | -0.4% | 2,100 |
| 2015/08/19 | 1,071 | 1,154 | 1,060 | 1,082 | +19 | +1.8% | 9,700 |
| 2015/08/18 | 1,073 | 1,075 | 1,060 | 1,063 | -7 | -0.7% | 2,800 |
| 2015/08/17 | 1,070 | 1,100 | 1,062 | 1,070 | -64 | -5.6% | 6,200 |
| 2015/08/14 | 1,075 | 1,134 | 1,062 | 1,134 | +59 | +5.5% | 6,100 |
| 2015/08/13 | 1,099 | 1,100 | 1,070 | 1,075 | -36 | -3.2% | 5,700 |
| 2015/08/12 | 1,090 | 1,125 | 1,090 | 1,111 | -28 | -2.5% | 5,300 |
| 2015/08/11 | 1,160 | 1,160 | 1,110 | 1,139 | -11 | -1% | 4,400 |
| 2015/08/10 | 1,200 | 1,200 | 1,121 | 1,150 | +39 | +3.5% | 13,700 |
| 2015/08/07 | 1,215 | 1,315 | 1,111 | 1,111 | -106 | -8.7% | 44,800 |
| 2015/08/06 | 1,162 | 1,340 | 1,162 | 1,217 | +57 | +4.9% | 55,800 |
| 2015/08/05 | 1,136 | 1,170 | 1,136 | 1,160 | +25 | +2.2% | 13,800 |
| 2015/08/04 | 1,139 | 1,160 | 1,130 | 1,135 | -4 | -0.4% | 10,700 |
| 2015/08/03 | 1,125 | 1,149 | 1,102 | 1,139 | +14 | +1.2% | 7,900 |
| 2015/07/31 | 1,122 | 1,150 | 1,098 | 1,125 | -5 | -0.4% | 14,200 |
| 2015/07/30 | 1,110 | 1,133 | 1,096 | 1,130 | +30 | +2.7% | 15,900 |
| 2015/07/29 | 1,100 | 1,105 | 1,097 | 1,100 | +10 | +0.9% | 8,200 |
| 2015/07/28 | 1,052 | 1,092 | 1,052 | 1,090 | +24 | +2.3% | 5,700 |
| 2015/07/27 | 1,090 | 1,090 | 1,047 | 1,066 | +22 | +2.1% | 4,600 |
| 2015/07/24 | 1,080 | 1,080 | 1,044 | 1,044 | -6 | -0.6% | 2,900 |
| 2015/07/23 | 1,067 | 1,067 | 1,045 | 1,050 | -17 | -1.6% | 5,200 |
| 2015/07/22 | 1,085 | 1,085 | 1,061 | 1,067 | -18 | -1.7% | 2,200 |
| 2015/07/21 | 1,050 | 1,100 | 1,050 | 1,085 | +38 | +3.6% | 8,100 |
| 2015/07/17 | 1,039 | 1,050 | 1,039 | 1,047 | -3 | -0.3% | 1,700 |
| 2015/07/16 | 1,042 | 1,050 | 1,024 | 1,050 | +8 | +0.8% | 9,300 |
| 2015/07/15 | 997 | 1,042 | 997 | 1,042 | +15 | +1.5% | 6,300 |
| 2015/07/14 | 1,016 | 1,035 | 1,013 | 1,027 | +44 | +4.5% | 8,200 |
| 2015/07/13 | 982 | 1,006 | 982 | 983 | ±0 | ±0% | 4,300 |
| 2015/07/10 | 985 | 1,020 | 975 | 983 | -9 | -0.9% | 9,300 |
| 2015/07/09 | 963 | 998 | 909 | 992 | -1 | -0.1% | 19,900 |
| 2015/07/08 | 1,025 | 1,030 | 976 | 993 | -33 | -3.2% | 20,900 |
| 2015/07/07 | 1,003 | 1,027 | 1,003 | 1,026 | +26 | +2.6% | 6,800 |
| 2015/07/06 | 1,020 | 1,027 | 999 | 1,000 | -40 | -3.8% | 27,300 |
| 2015/07/03 | 1,068 | 1,068 | 1,034 | 1,040 | ±0 | ±0% | 6,300 |
| 2015/07/02 | 1,079 | 1,079 | 1,040 | 1,040 | -16 | -1.5% | 4,300 |
| 2015/07/01 | 1,069 | 1,069 | 1,046 | 1,056 | +10 | +1% | 4,600 |
| 2015/06/30 | 1,015 | 1,069 | 1,015 | 1,046 | +17 | +1.7% | 9,600 |
2401～
2450
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
