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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,336 | 1,338 | 1,325 | 1,333 | -6 | -0.4% | 7,100 |
| 2024/02/28 | 1,334 | 1,342 | 1,331 | 1,339 | +11 | +0.8% | 7,400 |
| 2024/02/27 | 1,334 | 1,346 | 1,328 | 1,328 | -9 | -0.7% | 7,200 |
| 2024/02/26 | 1,341 | 1,346 | 1,334 | 1,337 | -11 | -0.8% | 12,300 |
| 2024/02/22 | 1,344 | 1,348 | 1,332 | 1,348 | +9 | +0.7% | 12,000 |
| 2024/02/21 | 1,339 | 1,344 | 1,324 | 1,339 | +4 | +0.3% | 11,000 |
| 2024/02/20 | 1,336 | 1,345 | 1,333 | 1,335 | -6 | -0.4% | 8,000 |
| 2024/02/19 | 1,313 | 1,342 | 1,302 | 1,341 | +35 | +2.7% | 20,500 |
| 2024/02/16 | 1,292 | 1,317 | 1,292 | 1,306 | +18 | +1.4% | 21,000 |
| 2024/02/15 | 1,312 | 1,320 | 1,283 | 1,288 | -20 | -1.5% | 28,200 |
| 2024/02/14 | 1,321 | 1,327 | 1,306 | 1,308 | -21 | -1.6% | 16,500 |
| 2024/02/13 | 1,311 | 1,336 | 1,302 | 1,329 | +27 | +2.1% | 34,900 |
| 2024/02/09 | 1,343 | 1,348 | 1,302 | 1,302 | -77 | -5.6% | 102,500 |
| 2024/02/08 | 1,384 | 1,388 | 1,347 | 1,379 | -6 | -0.4% | 54,400 |
| 2024/02/07 | 1,349 | 1,385 | 1,349 | 1,385 | +36 | +2.7% | 20,000 |
| 2024/02/06 | 1,339 | 1,371 | 1,337 | 1,349 | +10 | +0.7% | 15,100 |
| 2024/02/05 | 1,358 | 1,358 | 1,339 | 1,339 | -19 | -1.4% | 16,200 |
| 2024/02/02 | 1,362 | 1,373 | 1,340 | 1,358 | +5 | +0.4% | 22,700 |
| 2024/02/01 | 1,360 | 1,370 | 1,344 | 1,353 | -25 | -1.8% | 19,300 |
| 2024/01/31 | 1,327 | 1,387 | 1,327 | 1,378 | +50 | +3.8% | 43,200 |
| 2024/01/30 | 1,333 | 1,352 | 1,327 | 1,328 | -4 | -0.3% | 55,500 |
| 2024/01/29 | 1,323 | 1,332 | 1,316 | 1,332 | +13 | +1% | 10,200 |
| 2024/01/26 | 1,329 | 1,335 | 1,311 | 1,319 | -10 | -0.8% | 12,500 |
| 2024/01/25 | 1,319 | 1,335 | 1,315 | 1,329 | +10 | +0.8% | 25,300 |
| 2024/01/24 | 1,317 | 1,319 | 1,308 | 1,319 | +10 | +0.8% | 10,600 |
| 2024/01/23 | 1,307 | 1,317 | 1,304 | 1,309 | +2 | +0.2% | 13,100 |
| 2024/01/22 | 1,300 | 1,310 | 1,300 | 1,307 | +13 | +1% | 9,900 |
| 2024/01/19 | 1,310 | 1,317 | 1,294 | 1,294 | -17 | -1.3% | 14,800 |
| 2024/01/18 | 1,300 | 1,325 | 1,300 | 1,311 | +7 | +0.5% | 17,500 |
| 2024/01/17 | 1,305 | 1,330 | 1,304 | 1,304 | -1 | -0.1% | 19,000 |
| 2024/01/16 | 1,322 | 1,322 | 1,303 | 1,305 | -17 | -1.3% | 17,900 |
| 2024/01/15 | 1,302 | 1,334 | 1,302 | 1,322 | +9 | +0.7% | 21,100 |
| 2024/01/12 | 1,321 | 1,328 | 1,307 | 1,313 | +2 | +0.2% | 15,700 |
| 2024/01/11 | 1,338 | 1,338 | 1,311 | 1,311 | -27 | -2% | 20,900 |
| 2024/01/10 | 1,328 | 1,342 | 1,325 | 1,338 | +10 | +0.8% | 16,200 |
| 2024/01/09 | 1,350 | 1,359 | 1,313 | 1,328 | -10 | -0.7% | 32,500 |
| 2024/01/05 | 1,271 | 1,338 | 1,270 | 1,338 | +60 | +4.7% | 53,800 |
| 2024/01/04 | 1,253 | 1,284 | 1,248 | 1,278 | +34 | +2.7% | 20,900 |
| 2023/12/29 | 1,241 | 1,252 | 1,238 | 1,244 | -1 | -0.1% | 14,900 |
| 2023/12/28 | 1,241 | 1,253 | 1,237 | 1,245 | -2 | -0.2% | 7,600 |
| 2023/12/27 | 1,250 | 1,257 | 1,240 | 1,247 | -2 | -0.2% | 12,900 |
| 2023/12/26 | 1,264 | 1,264 | 1,239 | 1,249 | -10 | -0.8% | 8,500 |
| 2023/12/25 | 1,293 | 1,293 | 1,250 | 1,259 | -30 | -2.3% | 19,200 |
| 2023/12/22 | 1,260 | 1,289 | 1,260 | 1,289 | +29 | +2.3% | 43,700 |
| 2023/12/21 | 1,251 | 1,279 | 1,251 | 1,260 | +4 | +0.3% | 21,700 |
| 2023/12/20 | 1,262 | 1,264 | 1,252 | 1,256 | +2 | +0.2% | 8,600 |
| 2023/12/19 | 1,269 | 1,269 | 1,245 | 1,254 | -5 | -0.4% | 23,800 |
| 2023/12/18 | 1,255 | 1,269 | 1,248 | 1,259 | -2 | -0.2% | 22,200 |
| 2023/12/15 | 1,224 | 1,261 | 1,224 | 1,261 | +36 | +2.9% | 21,400 |
| 2023/12/14 | 1,257 | 1,257 | 1,220 | 1,225 | -24 | -1.9% | 16,700 |
301～
350
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
