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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,233 | 1,233 | 1,222 | 1,229 | +7 | +0.6% | 5,900 |
| 2025/03/07 | 1,211 | 1,222 | 1,210 | 1,222 | +4 | +0.3% | 7,600 |
| 2025/03/06 | 1,214 | 1,228 | 1,211 | 1,218 | +11 | +0.9% | 17,900 |
| 2025/03/05 | 1,207 | 1,220 | 1,194 | 1,207 | +1 | +0.1% | 33,700 |
| 2025/03/04 | 1,202 | 1,223 | 1,200 | 1,206 | -9 | -0.7% | 19,000 |
| 2025/03/03 | 1,200 | 1,220 | 1,179 | 1,215 | +21 | +1.8% | 61,500 |
| 2025/02/28 | 1,185 | 1,194 | 1,180 | 1,194 | +3 | +0.3% | 16,800 |
| 2025/02/27 | 1,197 | 1,200 | 1,186 | 1,191 | -11 | -0.9% | 28,400 |
| 2025/02/26 | 1,202 | 1,202 | 1,186 | 1,202 | +5 | +0.4% | 5,100 |
| 2025/02/25 | 1,190 | 1,204 | 1,190 | 1,197 | +2 | +0.2% | 7,000 |
| 2025/02/21 | 1,194 | 1,200 | 1,187 | 1,195 | +3 | +0.3% | 7,000 |
| 2025/02/20 | 1,195 | 1,206 | 1,192 | 1,192 | -22 | -1.8% | 19,300 |
| 2025/02/19 | 1,213 | 1,214 | 1,209 | 1,214 | +1 | +0.1% | 4,200 |
| 2025/02/18 | 1,217 | 1,218 | 1,212 | 1,213 | +1 | +0.1% | 5,500 |
| 2025/02/17 | 1,221 | 1,224 | 1,203 | 1,212 | -3 | -0.2% | 13,100 |
| 2025/02/14 | 1,221 | 1,221 | 1,210 | 1,215 | +4 | +0.3% | 5,900 |
| 2025/02/13 | 1,210 | 1,221 | 1,210 | 1,211 | +1 | +0.1% | 5,000 |
| 2025/02/12 | 1,203 | 1,210 | 1,203 | 1,210 | +10 | +0.8% | 9,200 |
| 2025/02/10 | 1,198 | 1,200 | 1,195 | 1,200 | +2 | +0.2% | 6,100 |
| 2025/02/07 | 1,185 | 1,198 | 1,180 | 1,198 | +8 | +0.7% | 14,200 |
| 2025/02/06 | 1,225 | 1,236 | 1,181 | 1,190 | -39 | -3.2% | 33,400 |
| 2025/02/05 | 1,224 | 1,233 | 1,224 | 1,229 | +2 | +0.2% | 2,900 |
| 2025/02/04 | 1,219 | 1,236 | 1,219 | 1,227 | +14 | +1.2% | 10,800 |
| 2025/02/03 | 1,214 | 1,225 | 1,211 | 1,213 | +2 | +0.2% | 10,100 |
| 2025/01/31 | 1,202 | 1,217 | 1,201 | 1,211 | +26 | +2.2% | 23,600 |
| 2025/01/30 | 1,218 | 1,223 | 1,185 | 1,185 | -38 | -3.1% | 90,000 |
| 2025/01/29 | 1,231 | 1,235 | 1,219 | 1,223 | -2 | -0.2% | 35,300 |
| 2025/01/28 | 1,221 | 1,225 | 1,221 | 1,225 | +3 | +0.2% | 9,900 |
| 2025/01/27 | 1,224 | 1,225 | 1,220 | 1,222 | -3 | -0.2% | 5,900 |
| 2025/01/24 | 1,230 | 1,230 | 1,215 | 1,225 | -6 | -0.5% | 17,300 |
| 2025/01/23 | 1,228 | 1,231 | 1,220 | 1,231 | +3 | +0.2% | 6,200 |
| 2025/01/22 | 1,227 | 1,228 | 1,220 | 1,228 | +10 | +0.8% | 4,900 |
| 2025/01/21 | 1,219 | 1,220 | 1,203 | 1,218 | +1 | +0.1% | 5,700 |
| 2025/01/20 | 1,208 | 1,217 | 1,204 | 1,217 | +14 | +1.2% | 7,600 |
| 2025/01/17 | 1,202 | 1,208 | 1,190 | 1,203 | +3 | +0.3% | 11,600 |
| 2025/01/16 | 1,218 | 1,218 | 1,199 | 1,200 | -8 | -0.7% | 18,800 |
| 2025/01/15 | 1,219 | 1,220 | 1,206 | 1,208 | -12 | -1% | 8,900 |
| 2025/01/14 | 1,241 | 1,241 | 1,210 | 1,220 | -21 | -1.7% | 26,300 |
| 2025/01/10 | 1,232 | 1,241 | 1,232 | 1,241 | +6 | +0.5% | 9,900 |
| 2025/01/09 | 1,252 | 1,252 | 1,235 | 1,235 | -15 | -1.2% | 11,400 |
| 2025/01/08 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 6,400 |
| 2025/01/07 | 1,260 | 1,270 | 1,254 | 1,265 | ±0 | ±0% | 12,300 |
| 2025/01/06 | 1,269 | 1,269 | 1,258 | 1,265 | +11 | +0.9% | 10,500 |
| 2024/12/30 | 1,251 | 1,260 | 1,251 | 1,254 | +11 | +0.9% | 2,100 |
| 2024/12/27 | 1,259 | 1,270 | 1,240 | 1,243 | -11 | -0.9% | 12,400 |
| 2024/12/26 | 1,258 | 1,262 | 1,251 | 1,254 | -3 | -0.2% | 13,400 |
| 2024/12/25 | 1,266 | 1,266 | 1,250 | 1,257 | -10 | -0.8% | 20,300 |
| 2024/12/24 | 1,258 | 1,267 | 1,255 | 1,267 | +10 | +0.8% | 10,800 |
| 2024/12/23 | 1,254 | 1,257 | 1,244 | 1,257 | +11 | +0.9% | 11,200 |
| 2024/12/20 | 1,242 | 1,249 | 1,238 | 1,246 | +7 | +0.6% | 9,300 |
51～
100
件表示中 / 3705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 | 111,500円 | +13.5% | +27.3% | 5.38% | 4.50倍 | 0.46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 |
| 石塚硝 | 242,400円 | +7.2% | -5.7% | 2.68% | 4.32倍 | 0.30倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
| ジオスター | 28,800円 | -0.8% | -36.7% | 2.08% | 15.02倍 | 0.38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 |
| 日インシュレ | 95,200円 | +6.5% | +19.7% | 3.89% | 10.05倍 | 0.60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 |
| 旭コンクリ | 57,500円 | +3.9% | +3.3% | 2.43% | 18.01倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
