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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,162 | 1,192 | 1,162 | 1,189 | +16 | +1.4% | 5,400 |
| 2018/08/13 | 1,171 | 1,173 | 1,161 | 1,173 | -12 | -1% | 6,800 |
| 2018/08/10 | 1,196 | 1,238 | 1,183 | 1,185 | +12 | +1% | 21,800 |
| 2018/08/09 | 1,175 | 1,175 | 1,150 | 1,173 | +10 | +0.9% | 9,000 |
| 2018/08/08 | 1,179 | 1,179 | 1,162 | 1,163 | -19 | -1.6% | 4,700 |
| 2018/08/07 | 1,172 | 1,182 | 1,172 | 1,182 | +9 | +0.8% | 1,900 |
| 2018/08/06 | 1,172 | 1,180 | 1,172 | 1,173 | ±0 | ±0% | 3,000 |
| 2018/08/03 | 1,209 | 1,209 | 1,173 | 1,173 | -36 | -3% | 7,900 |
| 2018/08/02 | 1,232 | 1,239 | 1,183 | 1,209 | -17 | -1.4% | 12,700 |
| 2018/08/01 | 1,234 | 1,236 | 1,222 | 1,226 | -16 | -1.3% | 6,900 |
| 2018/07/31 | 1,242 | 1,243 | 1,223 | 1,242 | +4 | +0.3% | 5,200 |
| 2018/07/30 | 1,208 | 1,247 | 1,208 | 1,238 | +24 | +2% | 6,100 |
| 2018/07/27 | 1,208 | 1,221 | 1,206 | 1,214 | -3 | -0.2% | 8,000 |
| 2018/07/26 | 1,181 | 1,226 | 1,181 | 1,217 | +40 | +3.4% | 12,100 |
| 2018/07/25 | 1,195 | 1,195 | 1,166 | 1,177 | +12 | +1% | 12,400 |
| 2018/07/24 | 1,160 | 1,218 | 1,158 | 1,165 | +7 | +0.6% | 11,100 |
| 2018/07/23 | 1,154 | 1,167 | 1,154 | 1,158 | +8 | +0.7% | 2,600 |
| 2018/07/20 | 1,160 | 1,162 | 1,150 | 1,150 | -9 | -0.8% | 6,800 |
| 2018/07/19 | 1,157 | 1,164 | 1,154 | 1,159 | +11 | +1% | 3,100 |
| 2018/07/18 | 1,140 | 1,169 | 1,140 | 1,148 | +5 | +0.4% | 2,600 |
| 2018/07/17 | 1,137 | 1,146 | 1,135 | 1,143 | +10 | +0.9% | 5,500 |
| 2018/07/13 | 1,116 | 1,133 | 1,116 | 1,133 | +13 | +1.2% | 5,700 |
| 2018/07/12 | 1,121 | 1,134 | 1,117 | 1,120 | +2 | +0.2% | 2,900 |
| 2018/07/11 | 1,102 | 1,148 | 1,101 | 1,118 | -5 | -0.4% | 18,400 |
| 2018/07/10 | 1,126 | 1,140 | 1,119 | 1,123 | -2 | -0.2% | 11,200 |
| 2018/07/09 | 1,077 | 1,125 | 1,077 | 1,125 | +42 | +3.9% | 6,900 |
| 2018/07/06 | 1,050 | 1,083 | 1,050 | 1,083 | +53 | +5.1% | 9,200 |
| 2018/07/05 | 1,097 | 1,104 | 1,030 | 1,030 | -71 | -6.4% | 24,100 |
| 2018/07/04 | 1,119 | 1,119 | 1,101 | 1,101 | -10 | -0.9% | 7,700 |
| 2018/07/03 | 1,171 | 1,171 | 1,099 | 1,111 | -58 | -5% | 16,200 |
| 2018/07/02 | 1,188 | 1,192 | 1,168 | 1,169 | -21 | -1.8% | 7,100 |
| 2018/06/29 | 1,198 | 1,206 | 1,190 | 1,190 | +2 | +0.2% | 5,900 |
| 2018/06/28 | 1,199 | 1,200 | 1,184 | 1,188 | -18 | -1.5% | 5,300 |
| 2018/06/27 | 1,217 | 1,218 | 1,204 | 1,206 | -11 | -0.9% | 3,100 |
| 2018/06/26 | 1,174 | 1,222 | 1,174 | 1,217 | +13 | +1.1% | 7,600 |
| 2018/06/25 | 1,231 | 1,231 | 1,203 | 1,204 | -8 | -0.7% | 8,400 |
| 2018/06/22 | 1,207 | 1,212 | 1,203 | 1,212 | -9 | -0.7% | 3,200 |
| 2018/06/21 | 1,225 | 1,234 | 1,219 | 1,221 | -4 | -0.3% | 4,700 |
| 2018/06/20 | 1,223 | 1,225 | 1,204 | 1,225 | -6 | -0.5% | 7,900 |
| 2018/06/19 | 1,268 | 1,274 | 1,227 | 1,231 | -30 | -2.4% | 12,400 |
| 2018/06/18 | 1,274 | 1,274 | 1,261 | 1,261 | -7 | -0.6% | 4,400 |
| 2018/06/15 | 1,274 | 1,275 | 1,262 | 1,268 | -4 | -0.3% | 8,900 |
| 2018/06/14 | 1,294 | 1,294 | 1,250 | 1,272 | -22 | -1.7% | 9,500 |
| 2018/06/13 | 1,287 | 1,300 | 1,287 | 1,294 | +7 | +0.5% | 3,900 |
| 2018/06/12 | 1,295 | 1,295 | 1,278 | 1,287 | -4 | -0.3% | 5,300 |
| 2018/06/11 | 1,296 | 1,296 | 1,289 | 1,291 | -2 | -0.2% | 4,800 |
| 2018/06/08 | 1,293 | 1,295 | 1,284 | 1,293 | -2 | -0.2% | 7,600 |
| 2018/06/07 | 1,285 | 1,295 | 1,285 | 1,295 | +13 | +1% | 10,400 |
| 2018/06/06 | 1,272 | 1,292 | 1,272 | 1,282 | +11 | +0.9% | 4,700 |
| 2018/06/05 | 1,280 | 1,280 | 1,264 | 1,271 | -7 | -0.5% | 11,300 |
1651～
1700
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 | 112,400円 | +13.5% | +27.3% | 5.34% | 4.54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 | 244,800円 | +7.2% | -5.7% | 2.66% | 4.36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 | 94,800円 | +6.5% | +19.7% | 3.90% | 10.01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 | 57,000円 | +3.9% | +3.3% | 2.46% | 17.85倍 | 0.61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
