アマノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,238 | 4,290 | 4,230 | 4,279 | +41 | +1% | 135,200 |
| 2025/08/19 | 4,220 | 4,244 | 4,205 | 4,238 | +25 | +0.6% | 161,700 |
| 2025/08/18 | 4,150 | 4,230 | 4,117 | 4,213 | +13 | +0.3% | 243,700 |
| 2025/08/15 | 4,215 | 4,221 | 4,182 | 4,200 | -26 | -0.6% | 199,500 |
| 2025/08/14 | 4,296 | 4,313 | 4,215 | 4,226 | -128 | -2.9% | 240,000 |
| 2025/08/13 | 4,351 | 4,384 | 4,322 | 4,354 | -12 | -0.3% | 238,400 |
| 2025/08/12 | 4,362 | 4,399 | 4,326 | 4,366 | -26 | -0.6% | 216,000 |
| 2025/08/08 | 4,346 | 4,393 | 4,313 | 4,392 | +82 | +1.9% | 252,700 |
| 2025/08/07 | 4,271 | 4,320 | 4,249 | 4,310 | +38 | +0.9% | 248,400 |
| 2025/08/06 | 4,300 | 4,358 | 4,271 | 4,272 | +2 | ±0% | 204,900 |
| 2025/08/05 | 4,232 | 4,293 | 4,227 | 4,270 | +46 | +1.1% | 134,800 |
| 2025/08/04 | 4,193 | 4,236 | 4,191 | 4,224 | -39 | -0.9% | 170,700 |
| 2025/08/01 | 4,240 | 4,305 | 4,240 | 4,263 | +40 | +0.9% | 194,900 |
| 2025/07/31 | 4,188 | 4,240 | 4,182 | 4,223 | +22 | +0.5% | 195,500 |
| 2025/07/30 | 4,214 | 4,237 | 4,190 | 4,201 | -13 | -0.3% | 191,100 |
| 2025/07/29 | 4,235 | 4,250 | 4,192 | 4,214 | -21 | -0.5% | 281,100 |
| 2025/07/28 | 4,275 | 4,380 | 4,225 | 4,235 | -36 | -0.8% | 495,700 |
| 2025/07/25 | 4,614 | 4,614 | 4,142 | 4,271 | -273 | -6% | 442,100 |
| 2025/07/24 | 4,549 | 4,568 | 4,515 | 4,544 | -5 | -0.1% | 158,600 |
| 2025/07/23 | 4,536 | 4,585 | 4,504 | 4,549 | +57 | +1.3% | 166,200 |
| 2025/07/22 | 4,509 | 4,569 | 4,492 | 4,492 | -47 | -1% | 155,100 |
| 2025/07/18 | 4,529 | 4,539 | 4,510 | 4,539 | +10 | +0.2% | 69,000 |
| 2025/07/17 | 4,465 | 4,529 | 4,465 | 4,529 | +42 | +0.9% | 98,000 |
| 2025/07/16 | 4,495 | 4,505 | 4,457 | 4,487 | -13 | -0.3% | 106,100 |
| 2025/07/15 | 4,499 | 4,511 | 4,472 | 4,500 | +28 | +0.6% | 125,800 |
| 2025/07/14 | 4,424 | 4,480 | 4,364 | 4,472 | +54 | +1.2% | 242,900 |
| 2025/07/11 | 4,450 | 4,460 | 4,399 | 4,418 | -12 | -0.3% | 163,900 |
| 2025/07/10 | 4,435 | 4,435 | 4,400 | 4,430 | -20 | -0.4% | 166,400 |
| 2025/07/09 | 4,500 | 4,505 | 4,450 | 4,450 | -45 | -1% | 149,200 |
| 2025/07/08 | 4,505 | 4,509 | 4,464 | 4,495 | -4 | -0.1% | 176,200 |
| 2025/07/07 | 4,475 | 4,519 | 4,455 | 4,499 | +24 | +0.5% | 132,000 |
| 2025/07/04 | 4,471 | 4,515 | 4,466 | 4,475 | -3 | -0.1% | 134,000 |
| 2025/07/03 | 4,472 | 4,500 | 4,454 | 4,478 | -9 | -0.2% | 122,500 |
| 2025/07/02 | 4,471 | 4,516 | 4,471 | 4,487 | +16 | +0.4% | 173,700 |
| 2025/07/01 | 4,490 | 4,498 | 4,454 | 4,471 | -13 | -0.3% | 107,300 |
| 2025/06/30 | 4,515 | 4,515 | 4,464 | 4,484 | +3 | +0.1% | 148,900 |
| 2025/06/27 | 4,485 | 4,489 | 4,450 | 4,481 | +28 | +0.6% | 118,800 |
| 2025/06/26 | 4,424 | 4,458 | 4,408 | 4,453 | +23 | +0.5% | 151,000 |
| 2025/06/25 | 4,381 | 4,430 | 4,360 | 4,430 | +41 | +0.9% | 117,600 |
| 2025/06/24 | 4,408 | 4,418 | 4,383 | 4,389 | +8 | +0.2% | 63,500 |
| 2025/06/23 | 4,375 | 4,400 | 4,354 | 4,381 | +14 | +0.3% | 101,700 |
| 2025/06/20 | 4,400 | 4,402 | 4,367 | 4,367 | -55 | -1.2% | 120,500 |
| 2025/06/19 | 4,430 | 4,434 | 4,404 | 4,422 | -6 | -0.1% | 89,900 |
| 2025/06/18 | 4,363 | 4,428 | 4,358 | 4,428 | +48 | +1.1% | 110,500 |
| 2025/06/17 | 4,320 | 4,380 | 4,319 | 4,380 | +33 | +0.8% | 127,600 |
| 2025/06/16 | 4,336 | 4,359 | 4,319 | 4,347 | +12 | +0.3% | 84,600 |
| 2025/06/13 | 4,327 | 4,343 | 4,309 | 4,335 | -11 | -0.3% | 109,400 |
| 2025/06/12 | 4,384 | 4,389 | 4,342 | 4,346 | -38 | -0.9% | 112,900 |
| 2025/06/11 | 4,325 | 4,384 | 4,325 | 4,384 | +41 | +0.9% | 107,000 |
| 2025/06/10 | 4,330 | 4,365 | 4,325 | 4,343 | +13 | +0.3% | 107,100 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「アマノ」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 |
|---|---|---|---|---|---|---|---|---|
| アマノ | 427,900円 | +2.6% | +5.5% | 4.21% | 16.73倍 | 2.22倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 三浦工 | 284,600円 | +8.0% | +24.5% | 2.35% | 12.42倍 | 1.62倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ローツェ | 183,200円 | +3.0% | -13.6% | 0.93% | 13.52倍 | 2.70倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| 牧野フ | 1,148,000円 | +2.5% | +9.5% | 0.00% | 14.92倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ＦＵＪＩ | 272,100円 | +20.1% | +20.7% | 2.94% | 17.09倍 | 1.10倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
市場注目の銘柄
チャート関連のコラム
