エーアンドエーマテリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,226 | 1,229 | 1,222 | 1,222 | ±0 | ±0% | 8,100 |
| 2025/07/31 | 1,210 | 1,222 | 1,210 | 1,222 | +8 | +0.7% | 6,400 |
| 2025/07/30 | 1,210 | 1,215 | 1,205 | 1,214 | +10 | +0.8% | 6,200 |
| 2025/07/29 | 1,217 | 1,217 | 1,204 | 1,204 | -13 | -1.1% | 11,200 |
| 2025/07/28 | 1,210 | 1,217 | 1,210 | 1,217 | +7 | +0.6% | 8,200 |
| 2025/07/25 | 1,203 | 1,210 | 1,200 | 1,210 | +9 | +0.7% | 12,200 |
| 2025/07/24 | 1,200 | 1,205 | 1,199 | 1,201 | +4 | +0.3% | 11,200 |
| 2025/07/23 | 1,189 | 1,197 | 1,189 | 1,197 | +8 | +0.7% | 11,900 |
| 2025/07/22 | 1,188 | 1,189 | 1,184 | 1,189 | +8 | +0.7% | 2,100 |
| 2025/07/18 | 1,190 | 1,194 | 1,181 | 1,181 | -3 | -0.3% | 7,500 |
| 2025/07/17 | 1,187 | 1,188 | 1,184 | 1,184 | -2 | -0.2% | 3,700 |
| 2025/07/16 | 1,190 | 1,191 | 1,185 | 1,186 | -4 | -0.3% | 8,200 |
| 2025/07/15 | 1,196 | 1,196 | 1,186 | 1,190 | -4 | -0.3% | 5,400 |
| 2025/07/14 | 1,192 | 1,194 | 1,185 | 1,194 | -1 | -0.1% | 10,600 |
| 2025/07/11 | 1,189 | 1,195 | 1,189 | 1,195 | +8 | +0.7% | 5,000 |
| 2025/07/10 | 1,193 | 1,198 | 1,186 | 1,187 | -6 | -0.5% | 9,800 |
| 2025/07/09 | 1,190 | 1,197 | 1,189 | 1,193 | +9 | +0.8% | 8,400 |
| 2025/07/08 | 1,183 | 1,184 | 1,177 | 1,184 | +3 | +0.3% | 6,200 |
| 2025/07/07 | 1,187 | 1,187 | 1,181 | 1,181 | -6 | -0.5% | 8,900 |
| 2025/07/04 | 1,188 | 1,190 | 1,182 | 1,187 | +9 | +0.8% | 11,800 |
| 2025/07/03 | 1,165 | 1,181 | 1,165 | 1,178 | +16 | +1.4% | 16,100 |
| 2025/07/02 | 1,154 | 1,162 | 1,150 | 1,162 | +10 | +0.9% | 14,800 |
| 2025/07/01 | 1,149 | 1,152 | 1,144 | 1,152 | +3 | +0.3% | 7,300 |
| 2025/06/30 | 1,145 | 1,150 | 1,144 | 1,149 | +8 | +0.7% | 16,100 |
| 2025/06/27 | 1,140 | 1,143 | 1,138 | 1,141 | ±0 | ±0% | 21,300 |
| 2025/06/26 | 1,135 | 1,141 | 1,132 | 1,141 | +14 | +1.2% | 7,300 |
| 2025/06/25 | 1,138 | 1,139 | 1,121 | 1,127 | -4 | -0.4% | 17,800 |
| 2025/06/24 | 1,131 | 1,136 | 1,123 | 1,131 | +7 | +0.6% | 17,800 |
| 2025/06/23 | 1,126 | 1,126 | 1,119 | 1,124 | -2 | -0.2% | 11,100 |
| 2025/06/20 | 1,131 | 1,132 | 1,122 | 1,126 | ±0 | ±0% | 9,200 |
| 2025/06/19 | 1,125 | 1,130 | 1,122 | 1,126 | +2 | +0.2% | 8,400 |
| 2025/06/18 | 1,118 | 1,128 | 1,118 | 1,124 | +1 | +0.1% | 7,700 |
| 2025/06/17 | 1,118 | 1,123 | 1,118 | 1,123 | +6 | +0.5% | 9,200 |
| 2025/06/16 | 1,113 | 1,117 | 1,111 | 1,117 | +2 | +0.2% | 11,000 |
| 2025/06/13 | 1,119 | 1,119 | 1,112 | 1,115 | -3 | -0.3% | 10,300 |
| 2025/06/12 | 1,116 | 1,118 | 1,114 | 1,118 | ±0 | ±0% | 6,500 |
| 2025/06/11 | 1,117 | 1,118 | 1,115 | 1,118 | +1 | +0.1% | 8,800 |
| 2025/06/10 | 1,120 | 1,121 | 1,116 | 1,117 | -3 | -0.3% | 8,400 |
| 2025/06/09 | 1,122 | 1,123 | 1,116 | 1,120 | ±0 | ±0% | 5,700 |
| 2025/06/06 | 1,122 | 1,122 | 1,116 | 1,120 | +3 | +0.3% | 8,300 |
| 2025/06/05 | 1,119 | 1,123 | 1,113 | 1,117 | -1 | -0.1% | 24,100 |
| 2025/06/04 | 1,115 | 1,118 | 1,108 | 1,118 | +7 | +0.6% | 9,400 |
| 2025/06/03 | 1,115 | 1,117 | 1,105 | 1,111 | -1 | -0.1% | 13,900 |
| 2025/06/02 | 1,114 | 1,118 | 1,110 | 1,112 | -1 | -0.1% | 22,200 |
| 2025/05/30 | 1,118 | 1,120 | 1,106 | 1,113 | -5 | -0.4% | 28,600 |
| 2025/05/29 | 1,119 | 1,120 | 1,112 | 1,118 | +3 | +0.3% | 10,500 |
| 2025/05/28 | 1,124 | 1,124 | 1,112 | 1,115 | -3 | -0.3% | 10,300 |
| 2025/05/27 | 1,118 | 1,125 | 1,117 | 1,118 | +2 | +0.2% | 8,900 |
| 2025/05/26 | 1,120 | 1,127 | 1,116 | 1,116 | +1 | +0.1% | 8,200 |
| 2025/05/23 | 1,126 | 1,129 | 1,115 | 1,115 | -14 | -1.2% | 17,200 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「Ａ＆ＡＭ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａ＆ＡＭ | 122,200円 | +13.5% | +27.3% | 4.91% | 4.94倍 | 0.50倍 |
|
太平洋セメントグループの中核建材会社。工業製品や自動車関連部品も。環境分野にも進出 |
| 日インシュレ | 114,500円 | +6.5% | +19.7% | 3.23% | 12.10倍 | 0.72倍 |
|
高層ビルやプラント、発電所向けに耐火建材や保温材の製造、販売から設計、施工も手がける |
| ジオスター | 30,800円 | -0.8% | -36.7% | 1.95% | 16.06倍 | 0.41倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
| 旭コンクリ | 64,600円 | +3.9% | +3.3% | 2.17% | 20.24倍 | 0.70倍 |
|
太平洋セメント系。官需８割以上。ボックスカルバート（矩形コンクリ管）主力。耐震工法得意 |
| Ｍｉｐｏｘ | 53,900円 | -1.5% | +17.0% | 1.86% | 10.79倍 | 0.89倍 |
|
精密研磨フィルム、液体研磨剤が主軸。自社技術活用し加工も行う。買収で一般研磨剤を強化 |
市場注目の銘柄
チャート関連のコラム
