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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 4,158 | 4,242 | 4,153 | 4,231 | +56 | +1.3% | 130,000 |
| 2025/05/15 | 4,190 | 4,201 | 4,142 | 4,175 | -43 | -1% | 95,300 |
| 2025/05/14 | 4,216 | 4,260 | 4,166 | 4,218 | +2 | ±0% | 167,800 |
| 2025/05/13 | 4,193 | 4,236 | 4,182 | 4,216 | +23 | +0.5% | 197,100 |
| 2025/05/12 | 4,183 | 4,219 | 4,162 | 4,193 | +20 | +0.5% | 141,900 |
| 2025/05/09 | 4,155 | 4,240 | 4,140 | 4,173 | +18 | +0.4% | 171,700 |
| 2025/05/08 | 4,175 | 4,175 | 4,135 | 4,155 | -12 | -0.3% | 173,000 |
| 2025/05/07 | 4,200 | 4,200 | 4,130 | 4,167 | -50 | -1.2% | 174,300 |
| 2025/05/02 | 4,180 | 4,230 | 4,161 | 4,217 | +90 | +2.2% | 223,700 |
| 2025/05/01 | 4,142 | 4,164 | 4,075 | 4,127 | -34 | -0.8% | 159,700 |
| 2025/04/30 | 4,174 | 4,242 | 4,148 | 4,161 | +17 | +0.4% | 222,900 |
| 2025/04/28 | 4,200 | 4,242 | 4,128 | 4,144 | -13 | -0.3% | 229,700 |
| 2025/04/25 | 4,234 | 4,269 | 4,150 | 4,157 | -121 | -2.8% | 338,800 |
| 2025/04/24 | 4,072 | 4,325 | 4,051 | 4,278 | +185 | +4.5% | 474,900 |
| 2025/04/23 | 4,059 | 4,124 | 4,010 | 4,093 | +104 | +2.6% | 281,800 |
| 2025/04/22 | 3,887 | 3,997 | 3,851 | 3,989 | +172 | +4.5% | 504,100 |
| 2025/04/21 | 3,816 | 3,833 | 3,792 | 3,817 | -4 | -0.1% | 140,100 |
| 2025/04/18 | 3,800 | 3,846 | 3,780 | 3,821 | +64 | +1.7% | 83,300 |
| 2025/04/17 | 3,737 | 3,775 | 3,718 | 3,757 | -11 | -0.3% | 96,300 |
| 2025/04/16 | 3,744 | 3,785 | 3,727 | 3,768 | +32 | +0.9% | 108,000 |
| 2025/04/15 | 3,756 | 3,759 | 3,719 | 3,736 | -4 | -0.1% | 71,900 |
| 2025/04/14 | 3,757 | 3,760 | 3,714 | 3,740 | +38 | +1% | 108,800 |
| 2025/04/11 | 3,643 | 3,715 | 3,580 | 3,702 | -81 | -2.1% | 139,600 |
| 2025/04/10 | 3,842 | 3,847 | 3,751 | 3,783 | +210 | +5.9% | 131,200 |
| 2025/04/09 | 3,574 | 3,640 | 3,541 | 3,573 | -37 | -1% | 166,900 |
| 2025/04/08 | 3,629 | 3,669 | 3,585 | 3,610 | +51 | +1.4% | 172,400 |
| 2025/04/07 | 3,484 | 3,638 | 3,419 | 3,559 | -175 | -4.7% | 203,100 |
| 2025/04/04 | 3,771 | 3,814 | 3,688 | 3,734 | -98 | -2.6% | 174,900 |
| 2025/04/03 | 3,772 | 3,848 | 3,771 | 3,832 | -80 | -2% | 165,600 |
| 2025/04/02 | 3,922 | 3,931 | 3,874 | 3,912 | -11 | -0.3% | 126,000 |
| 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 |
1～
50
件表示中 / 3700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 | 423,100円 | +2.6% | +5.5% | 4.25% | 16.74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 |
| 三井海洋 | 489,000円 | -11.6% | +36.4% | 2.45% | 7.82倍 | 1.79倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 日精工 | 65,400円 | -4.6% | -24.3% | 5.20% | 45.67倍 | 0.49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 | 330,500円 | +2.4% | +429.8% | 0.61% | 313.27倍 | 3.97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 |
| ナブテスコ | 243,200円 | +3.9% | +25.1% | 3.29% | 22.30倍 | 1.08倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
