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 |
|---|---|---|---|---|---|---|---|
| 2010/06/30 | 64 | 68 | 64 | 68 | +3 | +4.6% | 185,000 |
| 2010/06/29 | 68 | 69 | 65 | 65 | -4 | -5.8% | 796,000 |
| 2010/06/28 | 76 | 80 | 68 | 69 | -8 | -10.4% | 4,262,000 |
| 2010/06/25 | 76 | 80 | 75 | 77 | ±0 | ±0% | 1,961,000 |
| 2010/06/24 | 70 | 81 | 70 | 77 | +6 | +8.5% | 3,808,000 |
| 2010/06/23 | 70 | 71 | 69 | 71 | +1 | +1.4% | 115,000 |
| 2010/06/22 | 70 | 70 | 69 | 70 | -1 | -1.4% | 140,000 |
| 2010/06/21 | 70 | 71 | 68 | 71 | +3 | +4.4% | 222,000 |
| 2010/06/18 | 67 | 68 | 66 | 68 | +2 | +3% | 199,000 |
| 2010/06/17 | 66 | 66 | 65 | 66 | +1 | +1.5% | 113,000 |
| 2010/06/16 | 67 | 67 | 65 | 65 | ±0 | ±0% | 159,000 |
| 2010/06/15 | 66 | 66 | 65 | 65 | ±0 | ±0% | 95,000 |
| 2010/06/14 | 65 | 66 | 65 | 65 | +1 | +1.6% | 242,000 |
| 2010/06/11 | 65 | 66 | 64 | 64 | ±0 | ±0% | 110,000 |
| 2010/06/10 | 64 | 64 | 63 | 64 | +1 | +1.6% | 85,000 |
| 2010/06/09 | 67 | 67 | 63 | 63 | -4 | -6% | 86,000 |
| 2010/06/08 | 65 | 67 | 65 | 67 | ±0 | ±0% | 114,000 |
| 2010/06/07 | 67 | 71 | 66 | 67 | ±0 | ±0% | 758,000 |
| 2010/06/04 | 68 | 71 | 67 | 67 | ±0 | ±0% | 271,000 |
| 2010/06/03 | 67 | 67 | 66 | 67 | +2 | +3.1% | 54,000 |
| 2010/06/02 | 66 | 68 | 65 | 65 | -2 | -3% | 75,000 |
| 2010/06/01 | 68 | 68 | 67 | 67 | +1 | +1.5% | 63,000 |
| 2010/05/31 | 64 | 67 | 64 | 66 | +2 | +3.1% | 159,000 |
| 2010/05/28 | 66 | 67 | 64 | 64 | -1 | -1.5% | 315,000 |
| 2010/05/27 | 61 | 65 | 61 | 65 | +3 | +4.8% | 289,000 |
| 2010/05/26 | 62 | 62 | 60 | 62 | ±0 | ±0% | 311,000 |
| 2010/05/25 | 63 | 64 | 60 | 62 | -3 | -4.6% | 515,000 |
| 2010/05/24 | 65 | 65 | 63 | 65 | ±0 | ±0% | 346,000 |
| 2010/05/21 | 63 | 65 | 63 | 65 | -2 | -3% | 273,000 |
| 2010/05/20 | 67 | 68 | 67 | 67 | -1 | -1.5% | 96,000 |
| 2010/05/19 | 68 | 68 | 66 | 68 | -2 | -2.9% | 339,000 |
| 2010/05/18 | 71 | 71 | 69 | 70 | -1 | -1.4% | 191,000 |
| 2010/05/17 | 73 | 75 | 70 | 71 | -4 | -5.3% | 342,000 |
| 2010/05/14 | 73 | 75 | 72 | 75 | +1 | +1.4% | 145,000 |
| 2010/05/13 | 73 | 74 | 72 | 74 | +2 | +2.8% | 84,000 |
| 2010/05/12 | 72 | 73 | 71 | 72 | -1 | -1.4% | 92,000 |
| 2010/05/11 | 76 | 76 | 72 | 73 | -2 | -2.7% | 122,000 |
| 2010/05/10 | 73 | 75 | 73 | 75 | ±0 | ±0% | 140,000 |
| 2010/05/07 | 72 | 75 | 71 | 75 | -2 | -2.6% | 388,000 |
| 2010/05/06 | 78 | 79 | 76 | 77 | -4 | -4.9% | 427,000 |
| 2010/04/30 | 80 | 81 | 79 | 81 | +2 | +2.5% | 346,000 |
| 2010/04/28 | 78 | 80 | 77 | 79 | ±0 | ±0% | 257,000 |
| 2010/04/27 | 80 | 80 | 79 | 79 | -1 | -1.3% | 138,000 |
| 2010/04/26 | 80 | 81 | 79 | 80 | +2 | +2.6% | 165,000 |
| 2010/04/23 | 79 | 80 | 78 | 78 | ±0 | ±0% | 164,000 |
| 2010/04/22 | 79 | 79 | 78 | 78 | -1 | -1.3% | 149,000 |
| 2010/04/21 | 77 | 80 | 76 | 79 | +1 | +1.3% | 447,000 |
| 2010/04/20 | 78 | 78 | 77 | 78 | ±0 | ±0% | 357,000 |
| 2010/04/19 | 77 | 79 | 77 | 78 | -3 | -3.7% | 699,000 |
| 2010/04/16 | 85 | 85 | 80 | 81 | -7 | -8% | 863,000 |
3651～
3700
件表示中 / 3711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 | 111,100円 | +13.5% | +27.3% | 5.40% | 4.49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 | 86,300円 | +2.5% | +19.2% | 4.63% | 7.07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 | 29,100円 | -0.8% | -36.7% | 2.06% | 15.17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 |
| 旭コンクリ | 62,500円 | +3.9% | +3.3% | 2.24% | 19.58倍 | 0.68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 |
| 日インシュレ | 95,200円 | +6.5% | +19.7% | 3.89% | 10.04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 |
市場注目の銘柄
チャート関連のコラム
