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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,080 | 4,144 | 4,070 | 4,137 | +38 | +0.9% | 121,300 |
| 2024/06/26 | 4,085 | 4,100 | 4,069 | 4,099 | +10 | +0.2% | 114,900 |
| 2024/06/25 | 4,058 | 4,094 | 4,037 | 4,089 | +53 | +1.3% | 85,200 |
| 2024/06/24 | 4,045 | 4,070 | 4,021 | 4,036 | -9 | -0.2% | 139,100 |
| 2024/06/21 | 4,070 | 4,105 | 4,028 | 4,045 | +5 | +0.1% | 302,200 |
| 2024/06/20 | 4,018 | 4,040 | 3,980 | 4,040 | +17 | +0.4% | 125,300 |
| 2024/06/19 | 4,005 | 4,042 | 3,992 | 4,023 | +17 | +0.4% | 143,600 |
| 2024/06/18 | 4,000 | 4,059 | 3,996 | 4,006 | +16 | +0.4% | 176,200 |
| 2024/06/17 | 3,960 | 3,999 | 3,949 | 3,990 | +31 | +0.8% | 138,700 |
| 2024/06/14 | 3,898 | 3,971 | 3,897 | 3,959 | +60 | +1.5% | 136,000 |
| 2024/06/13 | 3,880 | 3,913 | 3,850 | 3,899 | +4 | +0.1% | 118,000 |
| 2024/06/12 | 3,940 | 3,950 | 3,847 | 3,895 | -70 | -1.8% | 291,800 |
| 2024/06/11 | 3,955 | 3,994 | 3,944 | 3,965 | +10 | +0.3% | 176,400 |
| 2024/06/10 | 3,900 | 3,984 | 3,900 | 3,955 | +48 | +1.2% | 117,100 |
| 2024/06/07 | 3,928 | 3,938 | 3,897 | 3,907 | -10 | -0.3% | 138,300 |
| 2024/06/06 | 3,901 | 3,942 | 3,879 | 3,917 | +27 | +0.7% | 152,000 |
| 2024/06/05 | 3,812 | 3,893 | 3,810 | 3,890 | +65 | +1.7% | 149,000 |
| 2024/06/04 | 3,775 | 3,839 | 3,770 | 3,825 | +29 | +0.8% | 140,700 |
| 2024/06/03 | 3,777 | 3,839 | 3,772 | 3,796 | +21 | +0.6% | 144,300 |
| 2024/05/31 | 3,765 | 3,778 | 3,728 | 3,775 | +41 | +1.1% | 170,100 |
| 2024/05/30 | 3,664 | 3,742 | 3,640 | 3,734 | +19 | +0.5% | 134,200 |
| 2024/05/29 | 3,736 | 3,767 | 3,687 | 3,715 | -40 | -1.1% | 167,300 |
| 2024/05/28 | 3,751 | 3,800 | 3,745 | 3,755 | -24 | -0.6% | 74,700 |
| 2024/05/27 | 3,761 | 3,782 | 3,740 | 3,779 | +45 | +1.2% | 58,000 |
| 2024/05/24 | 3,717 | 3,768 | 3,715 | 3,734 | -10 | -0.3% | 95,000 |
| 2024/05/23 | 3,758 | 3,776 | 3,729 | 3,744 | -14 | -0.4% | 98,000 |
| 2024/05/22 | 3,780 | 3,816 | 3,756 | 3,758 | -60 | -1.6% | 165,300 |
| 2024/05/21 | 3,850 | 3,860 | 3,813 | 3,818 | +23 | +0.6% | 126,900 |
| 2024/05/20 | 3,765 | 3,837 | 3,759 | 3,795 | +21 | +0.6% | 115,300 |
| 2024/05/17 | 3,767 | 3,784 | 3,743 | 3,774 | -13 | -0.3% | 133,500 |
| 2024/05/16 | 3,806 | 3,817 | 3,759 | 3,787 | +27 | +0.7% | 99,600 |
| 2024/05/15 | 3,789 | 3,797 | 3,754 | 3,760 | -14 | -0.4% | 146,900 |
| 2024/05/14 | 3,797 | 3,801 | 3,737 | 3,774 | -42 | -1.1% | 156,700 |
| 2024/05/13 | 3,789 | 3,824 | 3,784 | 3,816 | +16 | +0.4% | 87,600 |
| 2024/05/10 | 3,856 | 3,879 | 3,784 | 3,800 | -53 | -1.4% | 123,100 |
| 2024/05/09 | 3,780 | 3,870 | 3,778 | 3,853 | +75 | +2% | 173,200 |
| 2024/05/08 | 3,715 | 3,788 | 3,715 | 3,778 | +38 | +1% | 167,000 |
| 2024/05/07 | 3,727 | 3,747 | 3,690 | 3,740 | +14 | +0.4% | 224,100 |
| 2024/05/02 | 3,773 | 3,774 | 3,687 | 3,726 | -47 | -1.2% | 229,300 |
| 2024/05/01 | 3,775 | 3,800 | 3,751 | 3,773 | -31 | -0.8% | 143,000 |
| 2024/04/30 | 3,825 | 3,879 | 3,778 | 3,804 | +30 | +0.8% | 242,300 |
| 2024/04/26 | 3,850 | 3,879 | 3,725 | 3,774 | -76 | -2% | 470,800 |
| 2024/04/25 | 3,820 | 3,898 | 3,816 | 3,850 | -5 | -0.1% | 326,000 |
| 2024/04/24 | 3,788 | 3,865 | 3,731 | 3,855 | +52 | +1.4% | 386,100 |
| 2024/04/23 | 3,838 | 3,871 | 3,787 | 3,803 | +30 | +0.8% | 171,300 |
| 2024/04/22 | 3,720 | 3,776 | 3,720 | 3,773 | +64 | +1.7% | 138,400 |
| 2024/04/19 | 3,721 | 3,756 | 3,670 | 3,709 | -30 | -0.8% | 142,700 |
| 2024/04/18 | 3,700 | 3,746 | 3,673 | 3,739 | +29 | +0.8% | 79,500 |
| 2024/04/17 | 3,786 | 3,808 | 3,703 | 3,710 | -65 | -1.7% | 85,100 |
| 2024/04/16 | 3,796 | 3,835 | 3,748 | 3,775 | -64 | -1.7% | 152,400 |
101～
150
件表示中 / 3586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 | 422,600円 | +4.7% | +5.5% | 3.43% | 20.77倍 | 2.31倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| ジェイテクト | 108,600円 | -3.3% | -44.8% | 4.60% | 18.62倍 | 0.48倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| 日精工 | 67,200円 | +0.1% | -31.3% | 5.06% | 54.73倍 | 0.51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 |
| ローツェ | 177,500円 | +29.5% | +16.4% | 0.90% | 13.66倍 | 2.80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 |
| ナブテスコ | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33倍 | 1.05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
