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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,183 | 1,184 | 1,169 | 1,173 | -14 | -1.2% | 11,200 |
| 2024/10/07 | 1,183 | 1,203 | 1,183 | 1,187 | +5 | +0.4% | 13,800 |
| 2024/10/04 | 1,180 | 1,191 | 1,178 | 1,182 | +2 | +0.2% | 5,000 |
| 2024/10/03 | 1,180 | 1,190 | 1,179 | 1,180 | +7 | +0.6% | 5,500 |
| 2024/10/02 | 1,179 | 1,190 | 1,170 | 1,173 | -11 | -0.9% | 16,900 |
| 2024/10/01 | 1,180 | 1,193 | 1,180 | 1,184 | +7 | +0.6% | 5,700 |
| 2024/09/30 | 1,173 | 1,187 | 1,172 | 1,177 | -22 | -1.8% | 10,300 |
| 2024/09/27 | 1,186 | 1,202 | 1,186 | 1,199 | -14 | -1.2% | 10,700 |
| 2024/09/26 | 1,208 | 1,218 | 1,201 | 1,213 | +12 | +1% | 9,800 |
| 2024/09/25 | 1,202 | 1,205 | 1,198 | 1,201 | -4 | -0.3% | 14,000 |
| 2024/09/24 | 1,211 | 1,214 | 1,198 | 1,205 | -6 | -0.5% | 21,400 |
| 2024/09/20 | 1,201 | 1,211 | 1,198 | 1,211 | +10 | +0.8% | 9,200 |
| 2024/09/19 | 1,191 | 1,201 | 1,189 | 1,201 | +21 | +1.8% | 4,600 |
| 2024/09/18 | 1,185 | 1,201 | 1,175 | 1,180 | -3 | -0.3% | 9,100 |
| 2024/09/17 | 1,187 | 1,189 | 1,162 | 1,183 | +2 | +0.2% | 7,700 |
| 2024/09/13 | 1,195 | 1,195 | 1,178 | 1,181 | -14 | -1.2% | 4,100 |
| 2024/09/12 | 1,182 | 1,195 | 1,173 | 1,195 | +29 | +2.5% | 8,600 |
| 2024/09/11 | 1,196 | 1,196 | 1,150 | 1,166 | -30 | -2.5% | 17,300 |
| 2024/09/10 | 1,194 | 1,204 | 1,191 | 1,196 | +2 | +0.2% | 7,900 |
| 2024/09/09 | 1,165 | 1,194 | 1,165 | 1,194 | -1 | -0.1% | 12,600 |
| 2024/09/06 | 1,210 | 1,210 | 1,182 | 1,195 | -20 | -1.6% | 19,700 |
| 2024/09/05 | 1,196 | 1,225 | 1,195 | 1,215 | +19 | +1.6% | 13,300 |
| 2024/09/04 | 1,225 | 1,230 | 1,194 | 1,196 | -50 | -4% | 33,800 |
| 2024/09/03 | 1,241 | 1,254 | 1,241 | 1,246 | ±0 | ±0% | 4,300 |
| 2024/09/02 | 1,256 | 1,261 | 1,230 | 1,246 | -5 | -0.4% | 12,400 |
| 2024/08/30 | 1,245 | 1,261 | 1,235 | 1,251 | ±0 | ±0% | 6,800 |
| 2024/08/29 | 1,232 | 1,272 | 1,232 | 1,251 | +7 | +0.6% | 19,500 |
| 2024/08/28 | 1,215 | 1,244 | 1,207 | 1,244 | +24 | +2% | 18,300 |
| 2024/08/27 | 1,207 | 1,225 | 1,205 | 1,220 | +13 | +1.1% | 8,500 |
| 2024/08/26 | 1,217 | 1,217 | 1,207 | 1,207 | -8 | -0.7% | 4,000 |
| 2024/08/23 | 1,218 | 1,218 | 1,200 | 1,215 | ±0 | ±0% | 9,300 |
| 2024/08/22 | 1,215 | 1,218 | 1,198 | 1,215 | +9 | +0.7% | 8,600 |
| 2024/08/21 | 1,200 | 1,207 | 1,196 | 1,206 | +2 | +0.2% | 6,800 |
| 2024/08/20 | 1,211 | 1,216 | 1,204 | 1,204 | +9 | +0.8% | 7,500 |
| 2024/08/19 | 1,222 | 1,222 | 1,194 | 1,195 | -27 | -2.2% | 22,600 |
| 2024/08/16 | 1,223 | 1,228 | 1,213 | 1,222 | +21 | +1.7% | 11,300 |
| 2024/08/15 | 1,187 | 1,216 | 1,184 | 1,201 | +18 | +1.5% | 10,300 |
| 2024/08/14 | 1,175 | 1,192 | 1,160 | 1,183 | +15 | +1.3% | 13,400 |
| 2024/08/13 | 1,163 | 1,175 | 1,148 | 1,168 | +35 | +3.1% | 19,800 |
| 2024/08/09 | 1,172 | 1,172 | 1,113 | 1,133 | -9 | -0.8% | 21,300 |
| 2024/08/08 | 1,100 | 1,161 | 1,081 | 1,142 | +24 | +2.1% | 33,800 |
| 2024/08/07 | 1,096 | 1,169 | 1,078 | 1,118 | +22 | +2% | 18,100 |
| 2024/08/06 | 1,045 | 1,124 | 1,045 | 1,096 | +85 | +8.4% | 43,900 |
| 2024/08/05 | 1,112 | 1,169 | 995 | 1,011 | -191 | -15.9% | 73,000 |
| 2024/08/02 | 1,250 | 1,250 | 1,200 | 1,202 | -96 | -7.4% | 50,100 |
| 2024/08/01 | 1,336 | 1,336 | 1,281 | 1,298 | -35 | -2.6% | 18,200 |
| 2024/07/31 | 1,315 | 1,342 | 1,311 | 1,333 | +27 | +2.1% | 16,200 |
| 2024/07/30 | 1,351 | 1,357 | 1,306 | 1,306 | -57 | -4.2% | 46,900 |
| 2024/07/29 | 1,373 | 1,375 | 1,337 | 1,363 | +5 | +0.4% | 6,000 |
| 2024/07/26 | 1,368 | 1,368 | 1,347 | 1,358 | -1 | -0.1% | 5,000 |
151～
200
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
