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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 4,312 | 4,380 | 4,312 | 4,377 | +71 | +1.6% | 99,900 |
| 2024/09/30 | 4,239 | 4,334 | 4,239 | 4,306 | -73 | -1.7% | 166,400 |
| 2024/09/27 | 4,350 | 4,414 | 4,320 | 4,379 | -59 | -1.3% | 183,500 |
| 2024/09/26 | 4,289 | 4,466 | 4,276 | 4,438 | +219 | +5.2% | 189,200 |
| 2024/09/25 | 4,234 | 4,240 | 4,190 | 4,219 | -36 | -0.8% | 89,900 |
| 2024/09/24 | 4,255 | 4,255 | 4,211 | 4,255 | +54 | +1.3% | 122,600 |
| 2024/09/20 | 4,220 | 4,234 | 4,171 | 4,201 | +16 | +0.4% | 211,200 |
| 2024/09/19 | 4,207 | 4,229 | 4,174 | 4,185 | -13 | -0.3% | 109,500 |
| 2024/09/18 | 4,188 | 4,233 | 4,147 | 4,198 | +23 | +0.6% | 123,200 |
| 2024/09/17 | 4,165 | 4,175 | 4,105 | 4,175 | +35 | +0.8% | 129,400 |
| 2024/09/13 | 4,220 | 4,245 | 4,140 | 4,140 | -71 | -1.7% | 209,400 |
| 2024/09/12 | 4,140 | 4,230 | 4,111 | 4,211 | +74 | +1.8% | 159,000 |
| 2024/09/11 | 4,224 | 4,243 | 4,131 | 4,137 | -105 | -2.5% | 195,800 |
| 2024/09/10 | 4,184 | 4,279 | 4,158 | 4,242 | +61 | +1.5% | 158,900 |
| 2024/09/09 | 4,100 | 4,209 | 4,100 | 4,181 | -39 | -0.9% | 165,700 |
| 2024/09/06 | 4,238 | 4,266 | 4,198 | 4,220 | -40 | -0.9% | 147,800 |
| 2024/09/05 | 4,256 | 4,331 | 4,244 | 4,260 | -55 | -1.3% | 123,700 |
| 2024/09/04 | 4,250 | 4,396 | 4,250 | 4,315 | -52 | -1.2% | 154,900 |
| 2024/09/03 | 4,301 | 4,377 | 4,296 | 4,367 | +67 | +1.6% | 124,900 |
| 2024/09/02 | 4,340 | 4,340 | 4,252 | 4,300 | -75 | -1.7% | 185,700 |
| 2024/08/30 | 4,392 | 4,417 | 4,352 | 4,375 | +2 | ±0% | 279,500 |
| 2024/08/29 | 4,379 | 4,413 | 4,349 | 4,373 | -40 | -0.9% | 133,800 |
| 2024/08/28 | 4,379 | 4,415 | 4,354 | 4,413 | +67 | +1.5% | 125,400 |
| 2024/08/27 | 4,301 | 4,352 | 4,247 | 4,346 | +8 | +0.2% | 162,000 |
| 2024/08/26 | 4,397 | 4,399 | 4,281 | 4,338 | -52 | -1.2% | 160,400 |
| 2024/08/23 | 4,411 | 4,449 | 4,352 | 4,390 | +12 | +0.3% | 165,800 |
| 2024/08/22 | 4,321 | 4,385 | 4,302 | 4,378 | +65 | +1.5% | 232,600 |
| 2024/08/21 | 4,194 | 4,321 | 4,186 | 4,313 | +115 | +2.7% | 218,600 |
| 2024/08/20 | 4,149 | 4,219 | 4,147 | 4,198 | +111 | +2.7% | 177,600 |
| 2024/08/19 | 4,099 | 4,119 | 4,048 | 4,087 | -15 | -0.4% | 189,000 |
| 2024/08/16 | 4,099 | 4,149 | 4,079 | 4,102 | +99 | +2.5% | 260,600 |
| 2024/08/15 | 3,997 | 4,032 | 3,951 | 4,003 | +19 | +0.5% | 184,500 |
| 2024/08/14 | 3,912 | 3,999 | 3,883 | 3,984 | +110 | +2.8% | 254,300 |
| 2024/08/13 | 3,831 | 3,885 | 3,815 | 3,874 | +101 | +2.7% | 228,000 |
| 2024/08/09 | 3,750 | 3,820 | 3,677 | 3,773 | +149 | +4.1% | 319,600 |
| 2024/08/08 | 3,565 | 3,674 | 3,523 | 3,624 | -11 | -0.3% | 258,300 |
| 2024/08/07 | 3,574 | 3,734 | 3,560 | 3,635 | +23 | +0.6% | 265,200 |
| 2024/08/06 | 3,639 | 3,710 | 3,558 | 3,612 | +250 | +7.4% | 301,200 |
| 2024/08/05 | 3,565 | 3,592 | 3,350 | 3,362 | -333 | -9% | 366,200 |
| 2024/08/02 | 3,644 | 3,747 | 3,624 | 3,695 | -55 | -1.5% | 365,900 |
| 2024/08/01 | 3,750 | 3,788 | 3,725 | 3,750 | -65 | -1.7% | 244,000 |
| 2024/07/31 | 3,730 | 3,815 | 3,684 | 3,815 | +90 | +2.4% | 393,200 |
| 2024/07/30 | 3,677 | 3,725 | 3,654 | 3,725 | +67 | +1.8% | 317,900 |
| 2024/07/29 | 3,737 | 3,737 | 3,620 | 3,658 | -70 | -1.9% | 476,300 |
| 2024/07/26 | 3,741 | 3,829 | 3,654 | 3,728 | -363 | -8.9% | 679,200 |
| 2024/07/25 | 4,109 | 4,180 | 4,071 | 4,091 | -25 | -0.6% | 292,700 |
| 2024/07/24 | 4,147 | 4,170 | 4,116 | 4,116 | -31 | -0.7% | 99,100 |
| 2024/07/23 | 4,158 | 4,166 | 4,115 | 4,147 | +39 | +0.9% | 86,500 |
| 2024/07/22 | 4,128 | 4,140 | 4,094 | 4,108 | -36 | -0.9% | 84,100 |
| 2024/07/19 | 4,100 | 4,145 | 4,077 | 4,144 | +27 | +0.7% | 100,100 |
151～
200
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
