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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 51 | 51 | 50 | 50 | ±0 | ±0% | 5,000 |
| 2010/08/12 | 48 | 50 | 48 | 50 | +1 | +2% | 7,000 |
| 2010/08/11 | 50 | 50 | 48 | 49 | -3 | -5.8% | 17,000 |
| 2010/08/10 | 51 | 52 | 50 | 52 | +3 | +6.1% | 14,000 |
| 2010/08/09 | 49 | 49 | 49 | 49 | ±0 | ±0% | 2,000 |
| 2010/08/06 | 48 | 49 | 48 | 49 | ±0 | ±0% | 39,000 |
| 2010/08/05 | 51 | 52 | 49 | 49 | ±0 | ±0% | 19,000 |
| 2010/08/04 | 49 | 49 | 49 | 49 | - | - | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 52 | 52 | 52 | 52 | -1 | -1.9% | 11,000 |
| 2010/07/30 | 53 | 53 | 53 | 53 | +1 | +1.9% | 1,000 |
| 2010/07/29 | 52 | 52 | 52 | 52 | ±0 | ±0% | 1,000 |
| 2010/07/28 | 48 | 52 | 48 | 52 | +3 | +6.1% | 76,000 |
| 2010/07/27 | 52 | 52 | 49 | 49 | -3 | -5.8% | 3,000 |
| 2010/07/26 | 52 | 52 | 52 | 52 | ±0 | ±0% | 2,000 |
| 2010/07/23 | 52 | 52 | 52 | 52 | ±0 | ±0% | 5,000 |
| 2010/07/22 | 52 | 52 | 52 | 52 | +1 | +2% | 2,000 |
| 2010/07/21 | 55 | 55 | 51 | 51 | -5 | -8.9% | 14,000 |
| 2010/07/20 | 54 | 56 | 54 | 56 | +3 | +5.7% | 8,000 |
| 2010/07/16 | 51 | 57 | 51 | 53 | +2 | +3.9% | 56,000 |
| 2010/07/15 | 51 | 52 | 51 | 51 | ±0 | ±0% | 41,000 |
| 2010/07/14 | 52 | 52 | 51 | 51 | +1 | +2% | 5,000 |
| 2010/07/13 | 50 | 50 | 50 | 50 | ±0 | ±0% | 7,000 |
| 2010/07/12 | 48 | 50 | 48 | 50 | +1 | +2% | 4,000 |
| 2010/07/09 | 49 | 49 | 49 | 49 | ±0 | ±0% | 3,000 |
| 2010/07/08 | 48 | 49 | 48 | 49 | +2 | +4.3% | 2,000 |
| 2010/07/07 | 47 | 47 | 47 | 47 | ±0 | ±0% | 2,000 |
| 2010/07/06 | 48 | 48 | 47 | 47 | ±0 | ±0% | 5,000 |
| 2010/07/05 | 46 | 47 | 46 | 47 | +2 | +4.4% | 7,000 |
| 2010/07/02 | 45 | 45 | 45 | 45 | ±0 | ±0% | 4,000 |
| 2010/07/01 | 45 | 46 | 44 | 45 | -2 | -4.3% | 28,000 |
| 2010/06/30 | 49 | 49 | 47 | 47 | -3 | -6% | 14,000 |
| 2010/06/29 | 49 | 50 | 49 | 50 | -1 | -2% | 4,000 |
| 2010/06/28 | 52 | 52 | 51 | 51 | - | - | 4,000 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 52 | 53 | 52 | 53 | - | - | 2,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 54 | 54 | 53 | 53 | -1 | -1.9% | 6,000 |
| 2010/06/21 | 53 | 54 | 53 | 54 | +1 | +1.9% | 9,000 |
| 2010/06/18 | 53 | 53 | 53 | 53 | ±0 | ±0% | 6,000 |
| 2010/06/17 | 55 | 55 | 53 | 53 | ±0 | ±0% | 17,000 |
| 2010/06/16 | 55 | 55 | 53 | 53 | -2 | -3.6% | 15,000 |
| 2010/06/15 | 51 | 55 | 51 | 55 | +2 | +3.8% | 8,000 |
| 2010/06/14 | 52 | 53 | 52 | 53 | +4 | +8.2% | 25,000 |
| 2010/06/11 | 49 | 49 | 49 | 49 | +1 | +2.1% | 1,000 |
| 2010/06/10 | 50 | 50 | 47 | 48 | ±0 | ±0% | 7,000 |
| 2010/06/09 | 49 | 49 | 47 | 48 | ±0 | ±0% | 28,000 |
| 2010/06/08 | 48 | 48 | 48 | 48 | ±0 | ±0% | 4,000 |
| 2010/06/07 | 50 | 50 | 48 | 48 | -4 | -7.7% | 14,000 |
| 2010/06/04 | 51 | 52 | 51 | 52 | +1 | +2% | 5,000 |
3601～
3650
件表示中 / 3692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 | 16,300円 | +3.0% | +23.6% | 3.07% | 13.33倍 | 1.37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 | 29,800円 | -3.5% | - | 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 | 123,000円 | -2.8% | -49.2% | 2.44% | 16.41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 |
| 日カン | 137,200円 | +9.9% | - | 2.19% | 15.04倍 | 0.45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 | 53,500円 | +3.8% | +77.3% | 3.74% | 4.70倍 | 0.35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
