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 |
|---|---|---|---|---|---|---|---|
| 2016/11/16 | 93 | 94 | 92 | 94 | +1 | +1.1% | 14,200 |
| 2016/11/15 | 93 | 93 | 93 | 93 | +1 | +1.1% | 50,900 |
| 2016/11/14 | 94 | 94 | 92 | 92 | ±0 | ±0% | 64,600 |
| 2016/11/11 | 93 | 98 | 92 | 92 | ±0 | ±0% | 579,000 |
| 2016/11/10 | 92 | 93 | 91 | 92 | +4 | +4.5% | 66,900 |
| 2016/11/09 | 92 | 92 | 87 | 88 | -4 | -4.3% | 132,000 |
| 2016/11/08 | 93 | 93 | 92 | 92 | -1 | -1.1% | 74,500 |
| 2016/11/07 | 93 | 94 | 93 | 93 | -1 | -1.1% | 39,000 |
| 2016/11/04 | 95 | 95 | 93 | 94 | -1 | -1.1% | 61,700 |
| 2016/11/02 | 94 | 98 | 92 | 95 | +1 | +1.1% | 476,600 |
| 2016/11/01 | 94 | 94 | 94 | 94 | +1 | +1.1% | 16,400 |
| 2016/10/31 | 94 | 94 | 93 | 93 | -1 | -1.1% | 48,100 |
| 2016/10/28 | 95 | 95 | 94 | 94 | -1 | -1.1% | 65,800 |
| 2016/10/27 | 95 | 96 | 95 | 95 | ±0 | ±0% | 62,500 |
| 2016/10/26 | 97 | 97 | 95 | 95 | -1 | -1% | 15,600 |
| 2016/10/25 | 96 | 97 | 94 | 96 | +1 | +1.1% | 51,800 |
| 2016/10/24 | 96 | 96 | 94 | 95 | -1 | -1% | 66,400 |
| 2016/10/21 | 96 | 97 | 95 | 96 | +2 | +2.1% | 178,100 |
| 2016/10/20 | 93 | 96 | 92 | 94 | +1 | +1.1% | 88,900 |
| 2016/10/19 | 91 | 94 | 91 | 93 | +2 | +2.2% | 152,000 |
| 2016/10/18 | 90 | 91 | 90 | 91 | ±0 | ±0% | 3,100 |
| 2016/10/17 | 90 | 91 | 89 | 91 | ±0 | ±0% | 8,500 |
| 2016/10/14 | 91 | 91 | 89 | 91 | +1 | +1.1% | 8,200 |
| 2016/10/13 | 91 | 91 | 89 | 90 | ±0 | ±0% | 10,600 |
| 2016/10/12 | 91 | 91 | 90 | 90 | ±0 | ±0% | 13,600 |
| 2016/10/11 | 91 | 91 | 90 | 90 | ±0 | ±0% | 14,900 |
| 2016/10/07 | 91 | 91 | 90 | 90 | ±0 | ±0% | 18,700 |
| 2016/10/06 | 91 | 92 | 90 | 90 | -1 | -1.1% | 6,300 |
| 2016/10/05 | 92 | 92 | 90 | 91 | ±0 | ±0% | 6,900 |
| 2016/10/04 | 92 | 92 | 90 | 91 | -1 | -1.1% | 42,100 |
| 2016/10/03 | 91 | 92 | 91 | 92 | ±0 | ±0% | 23,400 |
| 2016/09/30 | 92 | 93 | 91 | 92 | +1 | +1.1% | 32,700 |
| 2016/09/29 | 92 | 96 | 90 | 91 | +1 | +1.1% | 240,500 |
| 2016/09/28 | 90 | 90 | 90 | 90 | ±0 | ±0% | 3,400 |
| 2016/09/27 | 90 | 90 | 90 | 90 | ±0 | ±0% | 1,800 |
| 2016/09/26 | 90 | 91 | 90 | 90 | +1 | +1.1% | 8,900 |
| 2016/09/23 | 90 | 90 | 89 | 89 | -1 | -1.1% | 2,600 |
| 2016/09/21 | 91 | 91 | 88 | 90 | -1 | -1.1% | 40,100 |
| 2016/09/20 | 90 | 91 | 90 | 91 | ±0 | ±0% | 1,100 |
| 2016/09/16 | 91 | 91 | 90 | 91 | ±0 | ±0% | 5,200 |
| 2016/09/15 | 90 | 91 | 90 | 91 | -1 | -1.1% | 14,300 |
| 2016/09/14 | 92 | 92 | 91 | 92 | ±0 | ±0% | 4,600 |
| 2016/09/13 | 92 | 92 | 92 | 92 | ±0 | ±0% | 5,700 |
| 2016/09/12 | 92 | 92 | 91 | 92 | ±0 | ±0% | 6,500 |
| 2016/09/09 | 92 | 92 | 92 | 92 | ±0 | ±0% | 5,600 |
| 2016/09/08 | 92 | 93 | 92 | 92 | ±0 | ±0% | 4,300 |
| 2016/09/07 | 92 | 92 | 91 | 92 | ±0 | ±0% | 5,400 |
| 2016/09/06 | 91 | 92 | 91 | 92 | +1 | +1.1% | 15,100 |
| 2016/09/05 | 91 | 92 | 91 | 91 | ±0 | ±0% | 3,900 |
| 2016/09/02 | 92 | 92 | 91 | 91 | -2 | -2.2% | 5,900 |
2101～
2150
件表示中 / 3726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 | 16,600円 | +2.1% | +0.9% | 3.01% | 13.57倍 | 1.33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 | 29,900円 | -26.1% | - | 0.00% | - | 0.65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 | 118,600円 | +1.8% | -0.9% | 2.53% | 17.04倍 | 0.46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 |
| 日カン | 142,000円 | +9.9% | - | 2.11% | 15.57倍 | 0.47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 |
| 中国工 | 54,300円 | +1.1% | -17.5% | 3.68% | 8.01倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
