アマテイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 136 | 137 | 135 | 136 | ±0 | ±0% | 20,800 |
| 2018/06/22 | 136 | 136 | 135 | 136 | ±0 | ±0% | 3,900 |
| 2018/06/21 | 136 | 137 | 136 | 136 | +1 | +0.7% | 15,600 |
| 2018/06/20 | 134 | 136 | 134 | 135 | ±0 | ±0% | 10,700 |
| 2018/06/19 | 137 | 137 | 134 | 135 | -1 | -0.7% | 64,600 |
| 2018/06/18 | 136 | 137 | 136 | 136 | ±0 | ±0% | 12,800 |
| 2018/06/15 | 138 | 139 | 136 | 136 | -2 | -1.4% | 81,000 |
| 2018/06/14 | 141 | 141 | 138 | 138 | -3 | -2.1% | 79,500 |
| 2018/06/13 | 141 | 142 | 140 | 141 | -1 | -0.7% | 30,300 |
| 2018/06/12 | 142 | 142 | 139 | 142 | +2 | +1.4% | 31,000 |
| 2018/06/11 | 139 | 142 | 139 | 140 | +1 | +0.7% | 48,700 |
| 2018/06/08 | 142 | 143 | 139 | 139 | -2 | -1.4% | 32,200 |
| 2018/06/07 | 143 | 143 | 139 | 141 | -2 | -1.4% | 116,600 |
| 2018/06/06 | 137 | 148 | 137 | 143 | +5 | +3.6% | 395,400 |
| 2018/06/05 | 140 | 140 | 137 | 138 | ±0 | ±0% | 68,200 |
| 2018/06/04 | 138 | 140 | 137 | 138 | +1 | +0.7% | 37,900 |
| 2018/06/01 | 138 | 139 | 137 | 137 | -2 | -1.4% | 25,200 |
| 2018/05/31 | 139 | 139 | 136 | 139 | +1 | +0.7% | 40,400 |
| 2018/05/30 | 136 | 138 | 136 | 138 | ±0 | ±0% | 36,600 |
| 2018/05/29 | 139 | 140 | 137 | 138 | ±0 | ±0% | 52,500 |
| 2018/05/28 | 138 | 140 | 138 | 138 | ±0 | ±0% | 67,600 |
| 2018/05/25 | 139 | 140 | 138 | 138 | -1 | -0.7% | 35,700 |
| 2018/05/24 | 140 | 140 | 139 | 139 | -1 | -0.7% | 23,500 |
| 2018/05/23 | 141 | 141 | 139 | 140 | -1 | -0.7% | 26,200 |
| 2018/05/22 | 140 | 141 | 140 | 141 | +1 | +0.7% | 7,200 |
| 2018/05/21 | 139 | 141 | 138 | 140 | ±0 | ±0% | 74,500 |
| 2018/05/18 | 140 | 141 | 139 | 140 | ±0 | ±0% | 7,900 |
| 2018/05/17 | 139 | 141 | 139 | 140 | +1 | +0.7% | 14,400 |
| 2018/05/16 | 138 | 140 | 138 | 139 | ±0 | ±0% | 21,600 |
| 2018/05/15 | 139 | 141 | 139 | 139 | +1 | +0.7% | 46,900 |
| 2018/05/14 | 140 | 140 | 138 | 138 | -1 | -0.7% | 26,900 |
| 2018/05/11 | 139 | 140 | 138 | 139 | -1 | -0.7% | 74,900 |
| 2018/05/10 | 147 | 150 | 139 | 140 | -8 | -5.4% | 338,900 |
| 2018/05/09 | 147 | 148 | 147 | 148 | +1 | +0.7% | 16,200 |
| 2018/05/08 | 148 | 148 | 147 | 147 | ±0 | ±0% | 32,500 |
| 2018/05/07 | 149 | 149 | 147 | 147 | -1 | -0.7% | 48,800 |
| 2018/05/02 | 145 | 150 | 144 | 148 | +2 | +1.4% | 103,300 |
| 2018/05/01 | 145 | 146 | 144 | 146 | -1 | -0.7% | 28,600 |
| 2018/04/27 | 145 | 147 | 144 | 147 | +2 | +1.4% | 75,800 |
| 2018/04/26 | 146 | 146 | 144 | 145 | -1 | -0.7% | 36,000 |
| 2018/04/25 | 146 | 146 | 143 | 146 | +1 | +0.7% | 79,100 |
| 2018/04/24 | 143 | 147 | 142 | 145 | +3 | +2.1% | 98,500 |
| 2018/04/23 | 143 | 143 | 142 | 142 | -1 | -0.7% | 8,500 |
| 2018/04/20 | 143 | 143 | 142 | 143 | ±0 | ±0% | 6,100 |
| 2018/04/19 | 142 | 143 | 141 | 143 | +1 | +0.7% | 15,600 |
| 2018/04/18 | 141 | 143 | 141 | 142 | +1 | +0.7% | 20,300 |
| 2018/04/17 | 142 | 142 | 139 | 141 | +1 | +0.7% | 55,000 |
| 2018/04/16 | 143 | 143 | 140 | 140 | -2 | -1.4% | 23,600 |
| 2018/04/13 | 140 | 143 | 139 | 142 | +2 | +1.4% | 59,300 |
| 2018/04/12 | 141 | 141 | 140 | 140 | -1 | -0.7% | 30,400 |
1751～
1800
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「アマテイ」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 |
|---|---|---|---|---|---|---|---|---|
| アマテイ | 18,800円 | +2.1% | +0.9% | 2.66% | 15.37倍 | 1.50倍 |
|
くぎでトップ。カラーくぎとくぎ打ち機など特殊仕様品で高シェア。樹脂用特殊ネジを育成 |
| テクニスコ | 28,300円 | +24.9% | - | 0.00% | 86.54倍 | 1.60倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
| ロブテックス | 121,800円 | +1.8% | -0.9% | 2.46% | 17.49倍 | 0.47倍 |
|
ロブスター印のレンチなど工具が柱。空気鋲打ち機を拡販。ゴルフ練習場兼営。１８８８年創業 |
| 中国工 | 55,800円 | +1.1% | -17.5% | 3.58% | 8.28倍 | 0.34倍 |
|
家庭用ＬＰガス容器の最大手。飼料タンク、子会社でトラック輸送も展開。水素容器開発に注力 |
| 日カン | 132,400円 | +9.9% | - | 2.27% | 14.52倍 | 0.44倍 |
|
製缶中堅で産業用１８リットル缶大手。粉乳用等美術缶も。接着缶で先鞭。ＪＦＥコンテイナーと提携 |
市場注目の銘柄
チャート関連のコラム
