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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/18 | 4,110 | 4,193 | 4,110 | 4,117 | -22 | -0.5% | 136,400 |
| 2024/07/17 | 4,220 | 4,220 | 4,093 | 4,139 | -60 | -1.4% | 159,500 |
| 2024/07/16 | 4,212 | 4,221 | 4,175 | 4,199 | +13 | +0.3% | 122,500 |
| 2024/07/12 | 4,160 | 4,213 | 4,149 | 4,186 | +7 | +0.2% | 122,800 |
| 2024/07/11 | 4,201 | 4,226 | 4,159 | 4,179 | +12 | +0.3% | 123,200 |
| 2024/07/10 | 4,150 | 4,176 | 4,137 | 4,167 | +6 | +0.1% | 142,200 |
| 2024/07/09 | 4,057 | 4,167 | 4,042 | 4,161 | +78 | +1.9% | 140,300 |
| 2024/07/08 | 4,154 | 4,167 | 4,067 | 4,083 | -71 | -1.7% | 136,300 |
| 2024/07/05 | 4,205 | 4,205 | 4,150 | 4,154 | -72 | -1.7% | 102,800 |
| 2024/07/04 | 4,203 | 4,245 | 4,183 | 4,226 | +31 | +0.7% | 168,600 |
| 2024/07/03 | 4,170 | 4,230 | 4,136 | 4,195 | +95 | +2.3% | 214,800 |
| 2024/07/02 | 4,070 | 4,121 | 4,059 | 4,100 | +24 | +0.6% | 160,000 |
| 2024/07/01 | 4,154 | 4,165 | 4,053 | 4,076 | -78 | -1.9% | 154,600 |
| 2024/06/28 | 4,137 | 4,157 | 4,106 | 4,154 | +17 | +0.4% | 157,500 |
| 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 |
151～
200
件表示中 / 3671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 | 377,800円 | +4.7% | +5.5% | 3.84% | 18.57倍 | 2.07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 |
| 日精工 | 60,900円 | +0.1% | -31.3% | 5.58% | 49.60倍 | 0.46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 | 302,500円 | -3.2% | - | 0.66% | 79.80倍 | 3.55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 |
| オルガノ | 610,000円 | +11.4% | +32.3% | 2.33% | 12.19倍 | 2.59倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三井海洋 | 397,000円 | -11.6% | +36.4% | 3.02% | 6.35倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
