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 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 1,412 | 1,425 | 1,412 | 1,418 | +1 | +0.1% | 13,800 |
| 2018/01/09 | 1,433 | 1,434 | 1,417 | 1,417 | -10 | -0.7% | 21,300 |
| 2018/01/05 | 1,420 | 1,430 | 1,412 | 1,427 | +13 | +0.9% | 26,500 |
| 2018/01/04 | 1,402 | 1,418 | 1,402 | 1,414 | +13 | +0.9% | 17,800 |
| 2017/12/29 | 1,407 | 1,410 | 1,398 | 1,401 | -2 | -0.1% | 19,300 |
| 2017/12/28 | 1,392 | 1,408 | 1,392 | 1,403 | +3 | +0.2% | 15,100 |
| 2017/12/27 | 1,398 | 1,405 | 1,393 | 1,400 | +9 | +0.6% | 11,700 |
| 2017/12/26 | 1,393 | 1,398 | 1,385 | 1,391 | -7 | -0.5% | 20,400 |
| 2017/12/25 | 1,408 | 1,408 | 1,385 | 1,398 | ±0 | ±0% | 17,100 |
| 2017/12/22 | 1,400 | 1,404 | 1,397 | 1,398 | -9 | -0.6% | 8,600 |
| 2017/12/21 | 1,401 | 1,411 | 1,398 | 1,407 | +1 | +0.1% | 16,300 |
| 2017/12/20 | 1,407 | 1,411 | 1,399 | 1,406 | -1 | -0.1% | 12,800 |
| 2017/12/19 | 1,413 | 1,419 | 1,396 | 1,407 | -4 | -0.3% | 13,500 |
| 2017/12/18 | 1,407 | 1,420 | 1,403 | 1,411 | +5 | +0.4% | 23,900 |
| 2017/12/15 | 1,400 | 1,410 | 1,396 | 1,406 | +3 | +0.2% | 39,200 |
| 2017/12/14 | 1,396 | 1,406 | 1,392 | 1,403 | +3 | +0.2% | 24,700 |
| 2017/12/13 | 1,403 | 1,403 | 1,379 | 1,400 | -3 | -0.2% | 14,100 |
| 2017/12/12 | 1,408 | 1,412 | 1,392 | 1,403 | -3 | -0.2% | 31,700 |
| 2017/12/11 | 1,375 | 1,412 | 1,374 | 1,406 | +25 | +1.8% | 39,700 |
| 2017/12/08 | 1,367 | 1,397 | 1,366 | 1,381 | +24 | +1.8% | 76,500 |
| 2017/12/07 | 1,327 | 1,367 | 1,326 | 1,357 | +36 | +2.7% | 42,000 |
| 2017/12/06 | 1,310 | 1,321 | 1,288 | 1,321 | +11 | +0.8% | 61,200 |
| 2017/12/05 | 1,315 | 1,319 | 1,304 | 1,310 | -4 | -0.3% | 22,300 |
| 2017/12/04 | 1,325 | 1,330 | 1,310 | 1,314 | -2 | -0.2% | 34,100 |
| 2017/12/01 | 1,314 | 1,337 | 1,308 | 1,316 | +2 | +0.2% | 27,800 |
| 2017/11/30 | 1,282 | 1,317 | 1,282 | 1,314 | +21 | +1.6% | 39,100 |
| 2017/11/29 | 1,270 | 1,293 | 1,270 | 1,293 | +25 | +2% | 20,400 |
| 2017/11/28 | 1,273 | 1,282 | 1,263 | 1,268 | -5 | -0.4% | 19,600 |
| 2017/11/27 | 1,281 | 1,281 | 1,268 | 1,273 | -8 | -0.6% | 19,100 |
| 2017/11/24 | 1,250 | 1,283 | 1,246 | 1,281 | +65 | +5.3% | 38,600 |
| 2017/11/22 | 1,222 | 1,224 | 1,211 | 1,216 | -1 | -0.1% | 20,000 |
| 2017/11/21 | 1,227 | 1,233 | 1,214 | 1,217 | +4 | +0.3% | 13,400 |
| 2017/11/20 | 1,211 | 1,232 | 1,211 | 1,213 | -4 | -0.3% | 13,400 |
| 2017/11/17 | 1,232 | 1,237 | 1,207 | 1,217 | -10 | -0.8% | 23,300 |
| 2017/11/16 | 1,216 | 1,236 | 1,216 | 1,227 | +11 | +0.9% | 34,700 |
| 2017/11/15 | 1,267 | 1,270 | 1,185 | 1,216 | -65 | -5.1% | 55,400 |
| 2017/11/14 | 1,347 | 1,347 | 1,272 | 1,281 | -93 | -6.8% | 47,800 |
| 2017/11/13 | 1,370 | 1,384 | 1,370 | 1,374 | -8 | -0.6% | 21,300 |
| 2017/11/10 | 1,358 | 1,389 | 1,358 | 1,382 | -1 | -0.1% | 26,300 |
| 2017/11/09 | 1,371 | 1,396 | 1,363 | 1,383 | +9 | +0.7% | 57,900 |
| 2017/11/08 | 1,361 | 1,374 | 1,355 | 1,374 | +3 | +0.2% | 25,500 |
| 2017/11/07 | 1,364 | 1,374 | 1,353 | 1,371 | +10 | +0.7% | 69,500 |
| 2017/11/06 | 1,353 | 1,363 | 1,348 | 1,361 | +8 | +0.6% | 41,700 |
| 2017/11/02 | 1,359 | 1,360 | 1,347 | 1,353 | -1 | -0.1% | 34,300 |
| 2017/11/01 | 1,345 | 1,355 | 1,340 | 1,354 | +9 | +0.7% | 51,300 |
| 2017/10/31 | 1,335 | 1,345 | 1,331 | 1,345 | +9 | +0.7% | 21,800 |
| 2017/10/30 | 1,326 | 1,344 | 1,325 | 1,336 | +4 | +0.3% | 29,800 |
| 2017/10/27 | 1,320 | 1,338 | 1,320 | 1,332 | +7 | +0.5% | 18,300 |
| 2017/10/26 | 1,310 | 1,328 | 1,310 | 1,325 | +23 | +1.8% | 26,600 |
| 2017/10/25 | 1,300 | 1,313 | 1,282 | 1,302 | +6 | +0.5% | 31,600 |
1801～
1850
件表示中 / 3707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 | 111,800円 | +13.5% | +27.3% | 5.37% | 4.52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 |
| ノザワ | 85,800円 | +2.5% | +19.2% | 4.66% | 7.03倍 | 0.49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 | 28,600円 | -0.8% | -36.7% | 2.10% | 14.91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 | 93,800円 | +6.5% | +19.7% | 3.94% | 9.90倍 | 0.59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 | 57,700円 | +3.9% | +3.3% | 2.43% | 18.08倍 | 0.63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
