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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 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 |
| 2024/07/25 | 1,360 | 1,362 | 1,341 | 1,359 | -20 | -1.5% | 18,900 |
| 2024/07/24 | 1,401 | 1,401 | 1,365 | 1,379 | -21 | -1.5% | 7,800 |
| 2024/07/23 | 1,385 | 1,400 | 1,385 | 1,400 | +20 | +1.4% | 5,500 |
| 2024/07/22 | 1,394 | 1,395 | 1,365 | 1,380 | -9 | -0.6% | 9,300 |
| 2024/07/19 | 1,392 | 1,399 | 1,374 | 1,389 | +1 | +0.1% | 7,500 |
| 2024/07/18 | 1,391 | 1,395 | 1,381 | 1,388 | -9 | -0.6% | 7,800 |
| 2024/07/17 | 1,358 | 1,398 | 1,358 | 1,397 | +42 | +3.1% | 14,500 |
| 2024/07/16 | 1,358 | 1,365 | 1,355 | 1,355 | -3 | -0.2% | 9,000 |
| 2024/07/12 | 1,361 | 1,370 | 1,356 | 1,358 | -3 | -0.2% | 3,600 |
| 2024/07/11 | 1,357 | 1,365 | 1,357 | 1,361 | +5 | +0.4% | 5,900 |
| 2024/07/10 | 1,368 | 1,368 | 1,352 | 1,356 | -1 | -0.1% | 14,500 |
| 2024/07/09 | 1,370 | 1,373 | 1,356 | 1,357 | -3 | -0.2% | 11,300 |
| 2024/07/08 | 1,359 | 1,385 | 1,355 | 1,360 | +2 | +0.1% | 7,600 |
| 2024/07/05 | 1,374 | 1,374 | 1,353 | 1,358 | -2 | -0.1% | 12,100 |
| 2024/07/04 | 1,362 | 1,367 | 1,354 | 1,360 | -3 | -0.2% | 6,200 |
201～
250
件表示中 / 3740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 | 119,500円 | +13.5% | +27.3% | 5.02% | 4.83倍 | 0.49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 | 90,700円 | +2.5% | +19.2% | 4.41% | 7.44倍 | 0.51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 |
| 石塚硝 | 254,900円 | +7.2% | -5.7% | 2.55% | 4.54倍 | 0.31倍 |
|
製瓶・ガラス食器大手。大手飲料向けペットボトル予備成形品が収益柱に。パウチ飲料充填も |
| ジオスター | 29,400円 | -0.8% | -36.7% | 2.04% | 15.33倍 | 0.39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 | 101,800円 | +6.5% | +19.7% | 3.63% | 10.74倍 | 0.64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
