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 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 188 | 192 | 188 | 191 | +4 | +2.1% | 111,100 |
| 2025/03/11 | 190 | 190 | 184 | 187 | -1 | -0.5% | 136,600 |
| 2025/03/10 | 184 | 188 | 183 | 188 | +5 | +2.7% | 95,100 |
| 2025/03/07 | 183 | 184 | 182 | 183 | ±0 | ±0% | 33,600 |
| 2025/03/06 | 182 | 185 | 182 | 183 | +1 | +0.5% | 51,400 |
| 2025/03/05 | 180 | 183 | 180 | 182 | +2 | +1.1% | 62,000 |
| 2025/03/04 | 180 | 180 | 178 | 180 | +1 | +0.6% | 46,600 |
| 2025/03/03 | 180 | 181 | 177 | 179 | +2 | +1.1% | 49,300 |
| 2025/02/28 | 182 | 182 | 176 | 177 | -6 | -3.3% | 132,000 |
| 2025/02/27 | 179 | 183 | 179 | 183 | +4 | +2.2% | 38,300 |
| 2025/02/26 | 178 | 181 | 177 | 179 | +1 | +0.6% | 61,700 |
| 2025/02/25 | 180 | 181 | 175 | 178 | -4 | -2.2% | 207,900 |
| 2025/02/21 | 194 | 194 | 181 | 182 | -12 | -6.2% | 264,000 |
| 2025/02/20 | 192 | 194 | 191 | 194 | +2 | +1% | 64,600 |
| 2025/02/19 | 190 | 197 | 190 | 192 | +4 | +2.1% | 166,500 |
| 2025/02/18 | 189 | 191 | 186 | 188 | ±0 | ±0% | 127,600 |
| 2025/02/17 | 191 | 204 | 184 | 188 | -4 | -2.1% | 633,800 |
| 2025/02/14 | 188 | 197 | 187 | 192 | +6 | +3.2% | 350,400 |
| 2025/02/13 | 184 | 190 | 182 | 186 | +3 | +1.6% | 294,700 |
| 2025/02/12 | 200 | 215 | 180 | 183 | +2 | +1.1% | 2,224,900 |
| 2025/02/10 | 177 | 185 | 177 | 181 | +4 | +2.3% | 121,900 |
| 2025/02/07 | 180 | 183 | 176 | 177 | -3 | -1.7% | 143,700 |
| 2025/02/06 | 191 | 196 | 180 | 180 | -8 | -4.3% | 355,600 |
| 2025/02/05 | 188 | 188 | 185 | 188 | +4 | +2.2% | 140,000 |
| 2025/02/04 | 185 | 187 | 184 | 184 | +2 | +1.1% | 116,000 |
| 2025/02/03 | 182 | 183 | 177 | 182 | -2 | -1.1% | 295,000 |
| 2025/01/31 | 177 | 185 | 176 | 184 | +9 | +5.1% | 240,900 |
| 2025/01/30 | 170 | 175 | 170 | 175 | +6 | +3.6% | 149,600 |
| 2025/01/29 | 171 | 172 | 168 | 169 | -3 | -1.7% | 105,100 |
| 2025/01/28 | 175 | 176 | 171 | 172 | +1 | +0.6% | 115,800 |
| 2025/01/27 | 171 | 173 | 167 | 171 | +7 | +4.3% | 246,500 |
| 2025/01/24 | 174 | 174 | 164 | 164 | -8 | -4.7% | 230,200 |
| 2025/01/23 | 163 | 172 | 163 | 172 | +9 | +5.5% | 453,800 |
| 2025/01/22 | 165 | 165 | 161 | 163 | +1 | +0.6% | 395,900 |
| 2025/01/21 | 158 | 162 | 153 | 162 | +9 | +5.9% | 799,200 |
| 2025/01/20 | 141 | 164 | 140 | 153 | +13 | +9.3% | 2,375,100 |
| 2025/01/17 | 140 | 141 | 138 | 140 | +2 | +1.4% | 51,300 |
| 2025/01/16 | 140 | 140 | 138 | 138 | -1 | -0.7% | 22,300 |
| 2025/01/15 | 140 | 140 | 138 | 139 | +1 | +0.7% | 12,500 |
| 2025/01/14 | 140 | 141 | 138 | 138 | -3 | -2.1% | 82,800 |
| 2025/01/10 | 139 | 141 | 139 | 141 | ±0 | ±0% | 6,200 |
| 2025/01/09 | 142 | 142 | 140 | 141 | ±0 | ±0% | 54,200 |
| 2025/01/08 | 139 | 141 | 138 | 141 | +2 | +1.4% | 155,100 |
| 2025/01/07 | 139 | 140 | 136 | 139 | +1 | +0.7% | 321,000 |
| 2025/01/06 | 138 | 138 | 137 | 138 | -1 | -0.7% | 34,000 |
| 2024/12/30 | 138 | 139 | 137 | 139 | +1 | +0.7% | 67,500 |
| 2024/12/27 | 138 | 139 | 138 | 138 | ±0 | ±0% | 23,400 |
| 2024/12/26 | 137 | 139 | 137 | 138 | +1 | +0.7% | 38,900 |
| 2024/12/25 | 137 | 138 | 136 | 137 | ±0 | ±0% | 101,700 |
| 2024/12/24 | 136 | 138 | 136 | 137 | ±0 | ±0% | 46,400 |
301～
350
件表示中 / 3957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 | 18,600円 | +2.3% | -10.3% | 2.69% | 16.33倍 | 1.40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 |
| 中国工 | 74,900円 | +1.8% | +0.9% | 3.07% | 9.06倍 | 0.41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 |
| ロブテックス | 120,800円 | +0.3% | -5.8% | 2.48% | 18.80倍 | 0.45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 | 136,000円 | +0.7% | - | 1.47% | - | 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 |
| 清鋼材 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
