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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 91 | 92 | 90 | 92 | +1 | +1.1% | 26,700 |
| 2016/08/23 | 91 | 91 | 90 | 91 | ±0 | ±0% | 18,600 |
| 2016/08/22 | 91 | 91 | 90 | 91 | -1 | -1.1% | 75,200 |
| 2016/08/19 | 92 | 94 | 92 | 92 | ±0 | ±0% | 58,900 |
| 2016/08/18 | 93 | 93 | 91 | 92 | -1 | -1.1% | 57,700 |
| 2016/08/17 | 91 | 93 | 91 | 93 | +2 | +2.2% | 16,300 |
| 2016/08/16 | 92 | 93 | 90 | 91 | -1 | -1.1% | 71,600 |
| 2016/08/15 | 92 | 93 | 92 | 92 | ±0 | ±0% | 28,800 |
| 2016/08/12 | 91 | 92 | 90 | 92 | +1 | +1.1% | 19,500 |
| 2016/08/10 | 91 | 91 | 90 | 91 | ±0 | ±0% | 55,200 |
| 2016/08/09 | 90 | 91 | 89 | 91 | +1 | +1.1% | 41,200 |
| 2016/08/08 | 89 | 90 | 89 | 90 | +1 | +1.1% | 57,000 |
| 2016/08/05 | 91 | 91 | 88 | 89 | -2 | -2.2% | 98,500 |
| 2016/08/04 | 91 | 91 | 89 | 91 | -1 | -1.1% | 135,600 |
| 2016/08/03 | 97 | 105 | 91 | 92 | ±0 | ±0% | 2,309,700 |
| 2016/08/02 | 92 | 93 | 91 | 92 | ±0 | ±0% | 12,600 |
| 2016/08/01 | 93 | 94 | 92 | 92 | ±0 | ±0% | 32,600 |
| 2016/07/29 | 91 | 96 | 90 | 92 | +2 | +2.2% | 210,500 |
| 2016/07/28 | 90 | 91 | 89 | 90 | ±0 | ±0% | 10,400 |
| 2016/07/27 | 90 | 90 | 88 | 90 | +1 | +1.1% | 33,000 |
| 2016/07/26 | 91 | 91 | 89 | 89 | -2 | -2.2% | 20,200 |
| 2016/07/25 | 90 | 91 | 90 | 91 | +2 | +2.2% | 15,500 |
| 2016/07/22 | 89 | 90 | 88 | 89 | -1 | -1.1% | 6,700 |
| 2016/07/21 | 89 | 90 | 88 | 90 | +1 | +1.1% | 14,400 |
| 2016/07/20 | 89 | 89 | 88 | 89 | ±0 | ±0% | 17,800 |
| 2016/07/19 | 91 | 91 | 88 | 89 | -1 | -1.1% | 29,800 |
| 2016/07/15 | 92 | 92 | 90 | 90 | -3 | -3.2% | 43,600 |
| 2016/07/14 | 90 | 94 | 90 | 93 | +3 | +3.3% | 99,900 |
| 2016/07/13 | 90 | 91 | 89 | 90 | +1 | +1.1% | 13,000 |
| 2016/07/12 | 89 | 89 | 88 | 89 | +1 | +1.1% | 26,000 |
| 2016/07/11 | 88 | 89 | 87 | 88 | +1 | +1.1% | 9,200 |
| 2016/07/08 | 88 | 88 | 86 | 87 | -1 | -1.1% | 13,700 |
| 2016/07/07 | 87 | 88 | 87 | 88 | ±0 | ±0% | 4,600 |
| 2016/07/06 | 88 | 88 | 87 | 88 | -1 | -1.1% | 4,700 |
| 2016/07/05 | 88 | 89 | 88 | 89 | ±0 | ±0% | 3,000 |
| 2016/07/04 | 88 | 89 | 88 | 89 | ±0 | ±0% | 5,900 |
| 2016/07/01 | 88 | 89 | 86 | 89 | +2 | +2.3% | 24,300 |
| 2016/06/30 | 87 | 88 | 87 | 87 | +1 | +1.2% | 8,000 |
| 2016/06/29 | 86 | 87 | 85 | 86 | +1 | +1.2% | 5,800 |
| 2016/06/28 | 83 | 86 | 81 | 85 | -1 | -1.2% | 39,100 |
| 2016/06/27 | 83 | 87 | 81 | 86 | +3 | +3.6% | 25,300 |
| 2016/06/24 | 90 | 90 | 79 | 83 | -6 | -6.7% | 184,100 |
| 2016/06/23 | 89 | 90 | 89 | 89 | -1 | -1.1% | 6,300 |
| 2016/06/22 | 91 | 92 | 89 | 90 | -1 | -1.1% | 22,500 |
| 2016/06/21 | 88 | 91 | 88 | 91 | ±0 | ±0% | 11,800 |
| 2016/06/20 | 89 | 91 | 89 | 91 | +3 | +3.4% | 12,700 |
| 2016/06/17 | 87 | 88 | 87 | 88 | +1 | +1.1% | 25,600 |
| 2016/06/16 | 88 | 88 | 86 | 87 | ±0 | ±0% | 96,700 |
| 2016/06/15 | 87 | 89 | 87 | 87 | ±0 | ±0% | 14,500 |
| 2016/06/14 | 89 | 90 | 87 | 87 | -1 | -1.1% | 74,000 |
2201～
2250
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 | 19,000円 | +2.1% | +0.9% | 2.63% | 15.53倍 | 1.52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 | 55,500円 | +1.1% | -17.5% | 3.60% | 8.24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
