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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 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 |
| 2025/01/16 | 3,941 | 3,978 | 3,928 | 3,938 | -12 | -0.3% | 152,100 |
| 2025/01/15 | 3,951 | 3,992 | 3,929 | 3,950 | -8 | -0.2% | 135,900 |
| 2025/01/14 | 4,000 | 4,019 | 3,925 | 3,958 | -63 | -1.6% | 184,500 |
| 2025/01/10 | 4,022 | 4,055 | 4,010 | 4,021 | -39 | -1% | 107,800 |
| 2025/01/09 | 4,070 | 4,101 | 4,036 | 4,060 | -36 | -0.9% | 186,800 |
| 2025/01/08 | 4,123 | 4,124 | 4,039 | 4,096 | -64 | -1.5% | 250,700 |
| 2025/01/07 | 4,125 | 4,184 | 4,101 | 4,160 | +23 | +0.6% | 171,700 |
| 2025/01/06 | 4,291 | 4,300 | 4,134 | 4,137 | -149 | -3.5% | 157,400 |
| 2024/12/30 | 4,293 | 4,313 | 4,283 | 4,286 | -11 | -0.3% | 95,200 |
| 2024/12/27 | 4,299 | 4,309 | 4,255 | 4,297 | +15 | +0.4% | 75,200 |
| 2024/12/26 | 4,269 | 4,290 | 4,255 | 4,282 | +11 | +0.3% | 86,500 |
| 2024/12/25 | 4,296 | 4,296 | 4,230 | 4,271 | +2 | ±0% | 99,300 |
| 2024/12/24 | 4,280 | 4,285 | 4,242 | 4,269 | -43 | -1% | 58,400 |
| 2024/12/23 | 4,284 | 4,335 | 4,284 | 4,312 | +28 | +0.7% | 66,800 |
| 2024/12/20 | 4,299 | 4,335 | 4,284 | 4,284 | -27 | -0.6% | 159,200 |
| 2024/12/19 | 4,251 | 4,330 | 4,251 | 4,311 | +3 | +0.1% | 84,800 |
| 2024/12/18 | 4,268 | 4,332 | 4,260 | 4,308 | +40 | +0.9% | 78,700 |
| 2024/12/17 | 4,303 | 4,310 | 4,256 | 4,268 | -35 | -0.8% | 103,500 |
| 2024/12/16 | 4,326 | 4,371 | 4,285 | 4,303 | -35 | -0.8% | 86,200 |
| 2024/12/13 | 4,331 | 4,399 | 4,272 | 4,338 | -31 | -0.7% | 148,000 |
51～
100
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
