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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,271 | 1,273 | 1,262 | 1,269 | +5 | +0.4% | 10,400 |
| 2025/09/17 | 1,266 | 1,270 | 1,258 | 1,264 | -1 | -0.1% | 14,200 |
| 2025/09/16 | 1,257 | 1,268 | 1,255 | 1,265 | +4 | +0.3% | 13,000 |
| 2025/09/12 | 1,260 | 1,261 | 1,249 | 1,261 | +7 | +0.6% | 17,500 |
| 2025/09/11 | 1,258 | 1,268 | 1,254 | 1,254 | -4 | -0.3% | 13,600 |
| 2025/09/10 | 1,264 | 1,269 | 1,258 | 1,258 | -6 | -0.5% | 8,100 |
| 2025/09/09 | 1,270 | 1,275 | 1,258 | 1,264 | -1 | -0.1% | 21,000 |
| 2025/09/08 | 1,278 | 1,278 | 1,263 | 1,265 | +1 | +0.1% | 8,900 |
| 2025/09/05 | 1,269 | 1,274 | 1,264 | 1,264 | +4 | +0.3% | 10,400 |
| 2025/09/04 | 1,261 | 1,267 | 1,259 | 1,260 | -1 | -0.1% | 11,300 |
| 2025/09/03 | 1,266 | 1,278 | 1,256 | 1,261 | -1 | -0.1% | 20,700 |
| 2025/09/02 | 1,253 | 1,266 | 1,251 | 1,262 | +9 | +0.7% | 13,100 |
| 2025/09/01 | 1,258 | 1,258 | 1,247 | 1,253 | -5 | -0.4% | 15,500 |
| 2025/08/29 | 1,258 | 1,258 | 1,250 | 1,258 | +5 | +0.4% | 3,900 |
| 2025/08/28 | 1,245 | 1,253 | 1,236 | 1,253 | +3 | +0.2% | 9,900 |
| 2025/08/27 | 1,250 | 1,258 | 1,250 | 1,250 | -4 | -0.3% | 11,700 |
| 2025/08/26 | 1,260 | 1,260 | 1,234 | 1,254 | -6 | -0.5% | 23,600 |
| 2025/08/25 | 1,249 | 1,262 | 1,249 | 1,260 | +18 | +1.4% | 19,800 |
| 2025/08/22 | 1,236 | 1,249 | 1,236 | 1,242 | +10 | +0.8% | 13,400 |
| 2025/08/21 | 1,239 | 1,247 | 1,224 | 1,232 | -4 | -0.3% | 18,800 |
| 2025/08/20 | 1,244 | 1,244 | 1,228 | 1,236 | -3 | -0.2% | 15,500 |
| 2025/08/19 | 1,252 | 1,254 | 1,220 | 1,239 | -14 | -1.1% | 51,700 |
| 2025/08/18 | 1,234 | 1,253 | 1,234 | 1,253 | +19 | +1.5% | 18,300 |
| 2025/08/15 | 1,204 | 1,234 | 1,202 | 1,234 | +35 | +2.9% | 28,500 |
| 2025/08/14 | 1,206 | 1,206 | 1,188 | 1,199 | -6 | -0.5% | 42,300 |
| 2025/08/13 | 1,206 | 1,215 | 1,201 | 1,205 | +6 | +0.5% | 40,300 |
| 2025/08/12 | 1,192 | 1,208 | 1,190 | 1,199 | +27 | +2.3% | 73,300 |
| 2025/08/08 | 1,201 | 1,212 | 1,165 | 1,172 | -33 | -2.7% | 89,500 |
| 2025/08/07 | 1,247 | 1,267 | 1,198 | 1,205 | -42 | -3.4% | 50,900 |
| 2025/08/06 | 1,240 | 1,248 | 1,235 | 1,247 | +11 | +0.9% | 16,400 |
| 2025/08/05 | 1,232 | 1,236 | 1,229 | 1,236 | +4 | +0.3% | 9,900 |
| 2025/08/04 | 1,220 | 1,233 | 1,212 | 1,232 | +10 | +0.8% | 48,900 |
| 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 |
1～
50
件表示中 / 3786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 | 126,900円 | +13.5% | +27.3% | 4.73% | 5.13倍 | 0.52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 |
| ノザワ | 100,400円 | +2.5% | +19.2% | 3.98% | 11.01倍 | 0.57倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
| ジオスター | 35,600円 | -0.8% | -36.7% | 1.69% | 18.56倍 | 0.47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 |
| 倉 元 | 19,000円 | +168.0% | +150.0% | 0.00% | 182.69倍 | 2.59倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
| 日インシュレ | 102,900円 | +6.5% | +19.7% | 3.60% | 10.88倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
