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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 48 | 49 | 48 | 49 | -3 | -5.8% | 43,000 |
| 2010/11/17 | 52 | 52 | 52 | 52 | -1 | -1.9% | 2,000 |
| 2010/11/16 | 50 | 53 | 47 | 53 | +4 | +8.2% | 10,000 |
| 2010/11/15 | 48 | 50 | 48 | 49 | +2 | +4.3% | 28,000 |
| 2010/11/12 | 47 | 48 | 46 | 47 | ±0 | ±0% | 25,000 |
| 2010/11/11 | 45 | 47 | 45 | 47 | +2 | +4.4% | 8,000 |
| 2010/11/10 | 44 | 45 | 44 | 45 | ±0 | ±0% | 4,000 |
| 2010/11/09 | 45 | 45 | 45 | 45 | ±0 | ±0% | 2,000 |
| 2010/11/08 | 42 | 45 | 42 | 45 | +3 | +7.1% | 10,000 |
| 2010/11/05 | 45 | 45 | 40 | 42 | -2 | -4.5% | 14,000 |
| 2010/11/04 | 44 | 44 | 43 | 44 | -2 | -4.3% | 9,000 |
| 2010/11/02 | 47 | 47 | 46 | 46 | - | - | 10,000 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 49 | 53 | 45 | 48 | - | - | 34,000 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 49 | 49 | 48 | 48 | ±0 | ±0% | 2,000 |
| 2010/10/25 | 49 | 49 | 48 | 48 | ±0 | ±0% | 4,000 |
| 2010/10/22 | 48 | 48 | 48 | 48 | ±0 | ±0% | 1,000 |
| 2010/10/21 | 48 | 48 | 48 | 48 | - | - | 2,000 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 47 | 47 | 47 | 47 | -1 | -2.1% | 4,000 |
| 2010/10/18 | 48 | 48 | 48 | 48 | +1 | +2.1% | 3,000 |
| 2010/10/15 | 47 | 47 | 47 | 47 | ±0 | ±0% | 1,000 |
| 2010/10/14 | 47 | 47 | 47 | 47 | - | - | 5,000 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 46 | 48 | 46 | 48 | +1 | +2.1% | 23,000 |
| 2010/10/08 | 47 | 47 | 47 | 47 | -2 | -4.1% | 4,000 |
| 2010/10/07 | 49 | 49 | 49 | 49 | ±0 | ±0% | 1,000 |
| 2010/10/06 | 48 | 49 | 48 | 49 | +1 | +2.1% | 2,000 |
| 2010/10/05 | 48 | 48 | 48 | 48 | ±0 | ±0% | 2,000 |
| 2010/10/04 | 48 | 48 | 48 | 48 | - | - | 20,000 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 48 | 49 | 48 | 48 | -1 | -2% | 7,000 |
| 2010/09/29 | 49 | 49 | 49 | 49 | ±0 | ±0% | 1,000 |
| 2010/09/28 | 48 | 49 | 48 | 49 | +1 | +2.1% | 26,000 |
| 2010/09/27 | 48 | 48 | 48 | 48 | ±0 | ±0% | 1,000 |
| 2010/09/24 | 48 | 48 | 47 | 48 | ±0 | ±0% | 14,000 |
| 2010/09/22 | 51 | 51 | 48 | 48 | -2 | -4% | 15,000 |
| 2010/09/21 | 54 | 54 | 50 | 50 | -2 | -3.8% | 6,000 |
| 2010/09/17 | 52 | 52 | 52 | 52 | - | - | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 52 | 52 | 52 | 52 | +2 | +4% | 1,000 |
| 2010/09/14 | 51 | 52 | 50 | 50 | - | - | 13,000 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 52 | 52 | 51 | 51 | -1 | -1.9% | 3,000 |
| 2010/09/09 | 51 | 53 | 51 | 52 | - | - | 13,000 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 50 | 55 | 50 | 55 | +6 | +12.2% | 10,000 |
| 2010/09/06 | 49 | 49 | 49 | 49 | - | - | 3,000 |
3801～
3850
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
