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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/12 | 4,358 | 4,403 | 4,310 | 4,369 | +59 | +1.4% | 147,200 |
| 2024/12/11 | 4,360 | 4,380 | 4,287 | 4,310 | -25 | -0.6% | 147,800 |
| 2024/12/10 | 4,418 | 4,446 | 4,313 | 4,335 | -58 | -1.3% | 160,600 |
| 2024/12/09 | 4,328 | 4,398 | 4,322 | 4,393 | +88 | +2% | 126,500 |
| 2024/12/06 | 4,335 | 4,380 | 4,298 | 4,305 | -42 | -1% | 94,000 |
| 2024/12/05 | 4,430 | 4,431 | 4,333 | 4,347 | +29 | +0.7% | 104,200 |
| 2024/12/04 | 4,386 | 4,392 | 4,318 | 4,318 | -96 | -2.2% | 108,500 |
| 2024/12/03 | 4,334 | 4,461 | 4,334 | 4,414 | +102 | +2.4% | 151,600 |
| 2024/12/02 | 4,288 | 4,348 | 4,276 | 4,312 | +47 | +1.1% | 135,200 |
| 2024/11/29 | 4,258 | 4,301 | 4,235 | 4,265 | +7 | +0.2% | 116,100 |
| 2024/11/28 | 4,252 | 4,267 | 4,218 | 4,258 | +11 | +0.3% | 90,900 |
| 2024/11/27 | 4,263 | 4,275 | 4,201 | 4,247 | -23 | -0.5% | 116,900 |
| 2024/11/26 | 4,320 | 4,320 | 4,236 | 4,270 | -50 | -1.2% | 90,700 |
| 2024/11/25 | 4,253 | 4,320 | 4,253 | 4,320 | +94 | +2.2% | 357,300 |
101～
150
件表示中 / 3736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 | 449,900円 | +2.6% | +5.5% | 4.00% | 17.68倍 | 2.34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 |
| 住友重 | 302,000円 | +1.8% | +7.8% | 4.14% | 12.96倍 | 0.57倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 三浦工 | 280,100円 | +8.0% | +24.5% | 2.39% | 12.23倍 | 1.59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 | 194,000円 | +3.0% | -13.6% | 0.88% | 14.39倍 | 2.87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 |
| 日精工 | 68,300円 | -4.6% | -24.3% | 4.98% | 47.69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 |
市場注目の銘柄
チャート関連のコラム
