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 |
|---|---|---|---|---|---|---|---|
| 2013/04/23 | 74 | 74 | 73 | 73 | -1 | -1.4% | 14,000 |
| 2013/04/22 | 73 | 74 | 73 | 74 | +2 | +2.8% | 11,000 |
| 2013/04/19 | 72 | 72 | 71 | 72 | +1 | +1.4% | 12,000 |
| 2013/04/18 | 71 | 73 | 71 | 71 | ±0 | ±0% | 40,000 |
| 2013/04/17 | 71 | 72 | 70 | 71 | ±0 | ±0% | 28,000 |
| 2013/04/16 | 70 | 71 | 70 | 71 | -1 | -1.4% | 12,000 |
| 2013/04/15 | 71 | 74 | 71 | 72 | -2 | -2.7% | 7,000 |
| 2013/04/12 | 73 | 75 | 72 | 74 | ±0 | ±0% | 23,000 |
| 2013/04/11 | 76 | 76 | 73 | 74 | ±0 | ±0% | 26,000 |
| 2013/04/10 | 69 | 74 | 69 | 74 | +5 | +7.2% | 47,000 |
| 2013/04/09 | 69 | 69 | 68 | 69 | +1 | +1.5% | 27,000 |
| 2013/04/08 | 70 | 70 | 66 | 68 | ±0 | ±0% | 39,000 |
| 2013/04/05 | 69 | 69 | 67 | 68 | -1 | -1.4% | 19,000 |
| 2013/04/04 | 67 | 69 | 67 | 69 | ±0 | ±0% | 2,000 |
| 2013/04/03 | 68 | 69 | 67 | 69 | +2 | +3% | 40,000 |
| 2013/04/02 | 68 | 68 | 66 | 67 | -2 | -2.9% | 30,000 |
| 2013/04/01 | 69 | 70 | 69 | 69 | -1 | -1.4% | 7,000 |
| 2013/03/29 | 69 | 70 | 69 | 70 | +1 | +1.4% | 6,000 |
| 2013/03/28 | 69 | 70 | 69 | 69 | -1 | -1.4% | 3,000 |
| 2013/03/27 | 69 | 70 | 68 | 70 | +1 | +1.4% | 20,000 |
| 2013/03/26 | 69 | 70 | 69 | 69 | -1 | -1.4% | 6,000 |
| 2013/03/25 | 72 | 73 | 68 | 70 | -2 | -2.8% | 57,000 |
| 2013/03/22 | 73 | 73 | 71 | 72 | -1 | -1.4% | 10,000 |
| 2013/03/21 | 74 | 74 | 73 | 73 | ±0 | ±0% | 9,000 |
| 2013/03/19 | 73 | 73 | 73 | 73 | -1 | -1.4% | 2,000 |
| 2013/03/18 | 73 | 74 | 73 | 74 | +2 | +2.8% | 21,000 |
| 2013/03/15 | 72 | 72 | 72 | 72 | -1 | -1.4% | 1,000 |
| 2013/03/14 | 73 | 73 | 73 | 73 | +1 | +1.4% | 3,000 |
| 2013/03/13 | 73 | 73 | 72 | 72 | -1 | -1.4% | 10,000 |
| 2013/03/12 | 72 | 73 | 72 | 73 | +2 | +2.8% | 20,000 |
| 2013/03/11 | 72 | 72 | 71 | 71 | ±0 | ±0% | 17,000 |
| 2013/03/08 | 71 | 72 | 70 | 71 | ±0 | ±0% | 17,000 |
| 2013/03/07 | 71 | 72 | 71 | 71 | ±0 | ±0% | 25,000 |
| 2013/03/06 | 71 | 72 | 71 | 71 | ±0 | ±0% | 15,000 |
| 2013/03/05 | 70 | 71 | 70 | 71 | +1 | +1.4% | 15,000 |
| 2013/03/04 | 70 | 70 | 69 | 70 | ±0 | ±0% | 7,000 |
| 2013/03/01 | 70 | 70 | 70 | 70 | ±0 | ±0% | 1,000 |
| 2013/02/28 | 69 | 70 | 69 | 70 | +1 | +1.4% | 5,000 |
| 2013/02/27 | 69 | 69 | 66 | 69 | +1 | +1.5% | 14,000 |
| 2013/02/26 | 70 | 70 | 68 | 68 | -2 | -2.9% | 9,000 |
| 2013/02/25 | 69 | 70 | 69 | 70 | +1 | +1.4% | 3,000 |
| 2013/02/22 | 69 | 69 | 68 | 69 | +1 | +1.5% | 3,000 |
| 2013/02/21 | 68 | 69 | 68 | 68 | -2 | -2.9% | 19,000 |
| 2013/02/20 | 69 | 70 | 69 | 70 | +1 | +1.4% | 19,000 |
| 2013/02/19 | 68 | 69 | 68 | 69 | ±0 | ±0% | 2,000 |
| 2013/02/18 | 66 | 69 | 66 | 69 | +3 | +4.5% | 5,000 |
| 2013/02/15 | 68 | 68 | 65 | 66 | -4 | -5.7% | 18,000 |
| 2013/02/14 | 70 | 70 | 68 | 70 | -1 | -1.4% | 23,000 |
| 2013/02/13 | 72 | 73 | 71 | 71 | -2 | -2.7% | 13,000 |
| 2013/02/12 | 77 | 77 | 73 | 73 | -3 | -3.9% | 21,000 |
3001～
3050
件表示中 / 3753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 | 18,100円 | +2.1% | +0.9% | 2.76% | 14.80倍 | 1.45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 | 29,600円 | -28.0% | - | 0.00% | - | 0.64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 | 128,100円 | +1.8% | -0.9% | 2.34% | 18.40倍 | 0.49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 | 138,800円 | +9.9% | - | 2.16% | 15.22倍 | 0.46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 | 54,500円 | +1.1% | -17.5% | 3.67% | 8.09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
