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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 4,030 | 4,032 | 3,907 | 3,923 | -59 | -1.5% | 165,000 |
| 2025/03/31 | 3,918 | 4,019 | 3,883 | 3,982 | -3 | -0.1% | 313,900 |
| 2025/03/28 | 3,919 | 3,991 | 3,911 | 3,985 | -38 | -0.9% | 194,500 |
| 2025/03/27 | 3,967 | 4,023 | 3,955 | 4,023 | +4 | +0.1% | 186,600 |
| 2025/03/26 | 4,010 | 4,050 | 3,980 | 4,019 | +9 | +0.2% | 205,100 |
| 2025/03/25 | 4,019 | 4,028 | 3,980 | 4,010 | -13 | -0.3% | 136,600 |
| 2025/03/24 | 3,955 | 4,044 | 3,925 | 4,023 | +68 | +1.7% | 174,800 |
| 2025/03/21 | 4,039 | 4,043 | 3,952 | 3,955 | -95 | -2.3% | 301,700 |
| 2025/03/19 | 4,006 | 4,092 | 3,992 | 4,050 | +10 | +0.2% | 142,900 |
| 2025/03/18 | 4,050 | 4,068 | 4,021 | 4,040 | +33 | +0.8% | 151,600 |
| 2025/03/17 | 3,985 | 4,025 | 3,977 | 4,007 | +50 | +1.3% | 135,100 |
| 2025/03/14 | 3,937 | 4,008 | 3,901 | 3,957 | +20 | +0.5% | 166,000 |
| 2025/03/13 | 3,933 | 3,969 | 3,912 | 3,937 | +22 | +0.6% | 127,300 |
| 2025/03/12 | 3,879 | 3,939 | 3,843 | 3,915 | +10 | +0.3% | 172,100 |
| 2025/03/11 | 3,834 | 3,925 | 3,785 | 3,905 | +27 | +0.7% | 189,600 |
| 2025/03/10 | 3,871 | 3,878 | 3,835 | 3,878 | -18 | -0.5% | 200,900 |
| 2025/03/07 | 3,856 | 3,908 | 3,843 | 3,896 | -30 | -0.8% | 212,600 |
| 2025/03/06 | 3,905 | 3,961 | 3,885 | 3,926 | +52 | +1.3% | 117,600 |
| 2025/03/05 | 3,861 | 3,900 | 3,851 | 3,874 | +7 | +0.2% | 169,900 |
| 2025/03/04 | 3,871 | 3,912 | 3,861 | 3,867 | -54 | -1.4% | 180,600 |
| 2025/03/03 | 3,889 | 3,948 | 3,889 | 3,921 | +62 | +1.6% | 170,700 |
| 2025/02/28 | 3,993 | 3,995 | 3,837 | 3,859 | -140 | -3.5% | 299,000 |
| 2025/02/27 | 3,970 | 4,003 | 3,953 | 3,999 | +117 | +3% | 237,800 |
| 2025/02/26 | 3,851 | 3,910 | 3,851 | 3,882 | +41 | +1.1% | 227,100 |
| 2025/02/25 | 3,798 | 3,879 | 3,795 | 3,841 | +43 | +1.1% | 233,200 |
| 2025/02/21 | 3,777 | 3,889 | 3,736 | 3,798 | +26 | +0.7% | 439,800 |
| 2025/02/20 | 3,810 | 3,816 | 3,761 | 3,772 | -40 | -1% | 186,900 |
| 2025/02/19 | 3,843 | 3,861 | 3,812 | 3,812 | -14 | -0.4% | 173,500 |
| 2025/02/18 | 3,870 | 3,870 | 3,821 | 3,826 | -57 | -1.5% | 122,400 |
| 2025/02/17 | 3,916 | 3,939 | 3,875 | 3,883 | -25 | -0.6% | 111,300 |
| 2025/02/14 | 3,937 | 3,939 | 3,890 | 3,908 | -58 | -1.5% | 167,800 |
| 2025/02/13 | 3,978 | 3,983 | 3,953 | 3,966 | +23 | +0.6% | 92,100 |
| 2025/02/12 | 3,910 | 3,954 | 3,894 | 3,943 | +73 | +1.9% | 137,400 |
| 2025/02/10 | 3,865 | 3,892 | 3,856 | 3,870 | -2 | -0.1% | 70,300 |
| 2025/02/07 | 3,830 | 3,902 | 3,830 | 3,872 | +11 | +0.3% | 123,200 |
| 2025/02/06 | 3,881 | 3,908 | 3,846 | 3,861 | -9 | -0.2% | 104,300 |
| 2025/02/05 | 3,868 | 3,922 | 3,848 | 3,870 | +43 | +1.1% | 163,600 |
| 2025/02/04 | 3,972 | 3,978 | 3,818 | 3,827 | -121 | -3.1% | 203,000 |
| 2025/02/03 | 4,024 | 4,114 | 3,912 | 3,948 | -124 | -3% | 390,000 |
| 2025/01/31 | 4,156 | 4,173 | 4,032 | 4,072 | -67 | -1.6% | 251,200 |
| 2025/01/30 | 4,098 | 4,143 | 4,082 | 4,139 | +41 | +1% | 152,100 |
| 2025/01/29 | 4,071 | 4,124 | 4,039 | 4,098 | +15 | +0.4% | 155,400 |
| 2025/01/28 | 4,050 | 4,105 | 4,026 | 4,083 | -24 | -0.6% | 172,700 |
| 2025/01/27 | 4,101 | 4,111 | 4,065 | 4,107 | +38 | +0.9% | 107,300 |
| 2025/01/24 | 4,061 | 4,090 | 4,050 | 4,069 | +22 | +0.5% | 158,800 |
| 2025/01/23 | 4,030 | 4,053 | 4,013 | 4,047 | +12 | +0.3% | 122,400 |
| 2025/01/22 | 4,050 | 4,060 | 4,018 | 4,035 | +24 | +0.6% | 117,300 |
| 2025/01/21 | 4,025 | 4,048 | 3,991 | 4,011 | +28 | +0.7% | 131,200 |
| 2025/01/20 | 3,972 | 3,995 | 3,956 | 3,983 | +11 | +0.3% | 90,600 |
| 2025/01/17 | 3,935 | 3,990 | 3,935 | 3,972 | +34 | +0.9% | 122,100 |
1～
50
件表示中 / 3670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 | 392,100円 | +4.7% | +5.5% | 3.70% | 19.28倍 | 2.14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 |
| 日精工 | 63,300円 | +0.1% | -31.3% | 5.37% | 51.54倍 | 0.48倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ハーモニック | 324,500円 | -3.2% | - | 0.62% | 85.59倍 | 3.81倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| オルガノ | 644,000円 | +11.4% | +32.3% | 2.20% | 12.87倍 | 2.73倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 牧野フ | 1,151,000円 | -0.2% | -6.4% | 1.56% | 18.56倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
