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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/07/03 | 1,359 | 1,367 | 1,356 | 1,363 | +4 | +0.3% | 5,500 |
| 2024/07/02 | 1,347 | 1,359 | 1,343 | 1,359 | +11 | +0.8% | 7,700 |
| 2024/07/01 | 1,364 | 1,371 | 1,348 | 1,348 | -10 | -0.7% | 15,100 |
| 2024/06/28 | 1,380 | 1,380 | 1,356 | 1,358 | -6 | -0.4% | 13,600 |
| 2024/06/27 | 1,373 | 1,373 | 1,361 | 1,364 | -9 | -0.7% | 4,200 |
| 2024/06/26 | 1,366 | 1,384 | 1,366 | 1,373 | +9 | +0.7% | 6,000 |
| 2024/06/25 | 1,349 | 1,372 | 1,348 | 1,364 | +21 | +1.6% | 10,700 |
| 2024/06/24 | 1,341 | 1,343 | 1,335 | 1,343 | +16 | +1.2% | 8,600 |
| 2024/06/21 | 1,323 | 1,336 | 1,322 | 1,327 | +4 | +0.3% | 5,700 |
| 2024/06/20 | 1,316 | 1,333 | 1,305 | 1,323 | +8 | +0.6% | 15,100 |
| 2024/06/19 | 1,316 | 1,333 | 1,315 | 1,315 | ±0 | ±0% | 33,800 |
| 2024/06/18 | 1,323 | 1,337 | 1,315 | 1,315 | -5 | -0.4% | 15,100 |
| 2024/06/17 | 1,362 | 1,362 | 1,315 | 1,320 | -50 | -3.6% | 43,400 |
| 2024/06/14 | 1,362 | 1,378 | 1,362 | 1,370 | +8 | +0.6% | 9,400 |
| 2024/06/13 | 1,386 | 1,386 | 1,361 | 1,362 | -24 | -1.7% | 12,900 |
| 2024/06/12 | 1,370 | 1,392 | 1,370 | 1,386 | +12 | +0.9% | 7,700 |
| 2024/06/11 | 1,383 | 1,397 | 1,374 | 1,374 | -5 | -0.4% | 5,200 |
| 2024/06/10 | 1,380 | 1,386 | 1,376 | 1,379 | +7 | +0.5% | 14,900 |
| 2024/06/07 | 1,380 | 1,380 | 1,367 | 1,372 | -9 | -0.7% | 16,400 |
| 2024/06/06 | 1,372 | 1,388 | 1,372 | 1,381 | +11 | +0.8% | 8,100 |
| 2024/06/05 | 1,400 | 1,400 | 1,359 | 1,370 | -39 | -2.8% | 20,800 |
| 2024/06/04 | 1,410 | 1,414 | 1,399 | 1,409 | -8 | -0.6% | 11,800 |
| 2024/06/03 | 1,428 | 1,430 | 1,403 | 1,417 | -7 | -0.5% | 9,100 |
| 2024/05/31 | 1,395 | 1,424 | 1,395 | 1,424 | +24 | +1.7% | 12,400 |
| 2024/05/30 | 1,410 | 1,410 | 1,383 | 1,400 | -11 | -0.8% | 11,100 |
| 2024/05/29 | 1,425 | 1,428 | 1,400 | 1,411 | -20 | -1.4% | 14,400 |
| 2024/05/28 | 1,396 | 1,431 | 1,396 | 1,431 | +38 | +2.7% | 18,500 |
| 2024/05/27 | 1,401 | 1,404 | 1,378 | 1,393 | -9 | -0.6% | 14,400 |
| 2024/05/24 | 1,415 | 1,415 | 1,402 | 1,402 | -23 | -1.6% | 16,300 |
| 2024/05/23 | 1,435 | 1,436 | 1,422 | 1,425 | -15 | -1% | 11,000 |
| 2024/05/22 | 1,420 | 1,447 | 1,410 | 1,440 | +17 | +1.2% | 24,800 |
| 2024/05/21 | 1,438 | 1,440 | 1,416 | 1,423 | -10 | -0.7% | 16,200 |
| 2024/05/20 | 1,453 | 1,459 | 1,433 | 1,433 | -21 | -1.4% | 17,700 |
| 2024/05/17 | 1,405 | 1,460 | 1,390 | 1,454 | +49 | +3.5% | 55,900 |
| 2024/05/16 | 1,415 | 1,420 | 1,405 | 1,405 | -10 | -0.7% | 20,600 |
201～
250
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
