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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,240 | 1,267 | 1,237 | 1,260 | +29 | +2.4% | 146,000 |
| 2015/01/29 | 1,234 | 1,240 | 1,225 | 1,231 | -9 | -0.7% | 55,200 |
| 2015/01/28 | 1,236 | 1,246 | 1,222 | 1,240 | +2 | +0.2% | 79,200 |
| 2015/01/27 | 1,228 | 1,239 | 1,216 | 1,238 | +29 | +2.4% | 87,500 |
| 2015/01/26 | 1,186 | 1,212 | 1,185 | 1,209 | +3 | +0.2% | 39,000 |
| 2015/01/23 | 1,199 | 1,209 | 1,191 | 1,206 | +24 | +2% | 56,500 |
| 2015/01/22 | 1,196 | 1,197 | 1,173 | 1,182 | -21 | -1.7% | 106,600 |
| 2015/01/21 | 1,218 | 1,218 | 1,200 | 1,203 | -9 | -0.7% | 77,200 |
| 2015/01/20 | 1,185 | 1,212 | 1,185 | 1,212 | +24 | +2% | 63,100 |
| 2015/01/19 | 1,191 | 1,197 | 1,181 | 1,188 | +3 | +0.3% | 59,300 |
| 2015/01/16 | 1,189 | 1,201 | 1,169 | 1,185 | -34 | -2.8% | 104,400 |
| 2015/01/15 | 1,191 | 1,221 | 1,188 | 1,219 | +34 | +2.9% | 119,200 |
| 2015/01/14 | 1,199 | 1,212 | 1,183 | 1,185 | -32 | -2.6% | 127,800 |
| 2015/01/13 | 1,212 | 1,217 | 1,198 | 1,217 | -10 | -0.8% | 145,000 |
| 2015/01/09 | 1,214 | 1,235 | 1,214 | 1,227 | +15 | +1.2% | 122,600 |
| 2015/01/08 | 1,215 | 1,220 | 1,209 | 1,212 | +3 | +0.2% | 79,500 |
| 2015/01/07 | 1,201 | 1,215 | 1,201 | 1,209 | -6 | -0.5% | 69,300 |
| 2015/01/06 | 1,213 | 1,224 | 1,206 | 1,215 | -17 | -1.4% | 131,900 |
| 2015/01/05 | 1,242 | 1,246 | 1,229 | 1,232 | -13 | -1% | 123,400 |
| 2014/12/30 | 1,274 | 1,274 | 1,245 | 1,245 | -29 | -2.3% | 115,900 |
| 2014/12/29 | 1,272 | 1,287 | 1,265 | 1,274 | +1 | +0.1% | 82,900 |
| 2014/12/26 | 1,270 | 1,283 | 1,270 | 1,273 | -2 | -0.2% | 75,100 |
| 2014/12/25 | 1,273 | 1,279 | 1,264 | 1,275 | +1 | +0.1% | 94,000 |
| 2014/12/24 | 1,268 | 1,275 | 1,258 | 1,274 | +27 | +2.2% | 147,500 |
| 2014/12/22 | 1,231 | 1,250 | 1,218 | 1,247 | +10 | +0.8% | 88,700 |
| 2014/12/19 | 1,250 | 1,256 | 1,224 | 1,237 | -1 | -0.1% | 153,000 |
| 2014/12/18 | 1,230 | 1,255 | 1,228 | 1,238 | +38 | +3.2% | 191,500 |
| 2014/12/17 | 1,172 | 1,226 | 1,165 | 1,200 | +23 | +2% | 185,500 |
| 2014/12/16 | 1,170 | 1,188 | 1,170 | 1,177 | -18 | -1.5% | 89,400 |
| 2014/12/15 | 1,214 | 1,214 | 1,195 | 1,195 | -18 | -1.5% | 112,900 |
| 2014/12/12 | 1,208 | 1,223 | 1,203 | 1,213 | -5 | -0.4% | 169,900 |
| 2014/12/11 | 1,210 | 1,225 | 1,183 | 1,218 | -13 | -1.1% | 125,900 |
| 2014/12/10 | 1,247 | 1,248 | 1,222 | 1,231 | -16 | -1.3% | 137,200 |
| 2014/12/09 | 1,252 | 1,252 | 1,234 | 1,247 | -10 | -0.8% | 114,900 |
| 2014/12/08 | 1,272 | 1,273 | 1,254 | 1,257 | -1 | -0.1% | 98,700 |
| 2014/12/05 | 1,266 | 1,266 | 1,250 | 1,258 | -10 | -0.8% | 106,100 |
| 2014/12/04 | 1,260 | 1,270 | 1,258 | 1,268 | +8 | +0.6% | 76,600 |
| 2014/12/03 | 1,271 | 1,277 | 1,257 | 1,260 | -18 | -1.4% | 125,600 |
| 2014/12/02 | 1,260 | 1,283 | 1,250 | 1,278 | +17 | +1.3% | 171,300 |
| 2014/12/01 | 1,238 | 1,268 | 1,234 | 1,261 | +19 | +1.5% | 116,700 |
| 2014/11/28 | 1,223 | 1,246 | 1,223 | 1,242 | +22 | +1.8% | 109,100 |
| 2014/11/27 | 1,223 | 1,230 | 1,215 | 1,220 | -8 | -0.7% | 57,500 |
| 2014/11/26 | 1,220 | 1,235 | 1,218 | 1,228 | ±0 | ±0% | 83,600 |
| 2014/11/25 | 1,229 | 1,236 | 1,218 | 1,228 | +4 | +0.3% | 164,300 |
| 2014/11/21 | 1,228 | 1,233 | 1,207 | 1,224 | -10 | -0.8% | 209,300 |
| 2014/11/20 | 1,250 | 1,250 | 1,226 | 1,234 | ±0 | ±0% | 100,600 |
| 2014/11/19 | 1,231 | 1,249 | 1,231 | 1,234 | ±0 | ±0% | 152,700 |
| 2014/11/18 | 1,230 | 1,242 | 1,222 | 1,234 | +11 | +0.9% | 203,600 |
| 2014/11/17 | 1,270 | 1,270 | 1,222 | 1,223 | -47 | -3.7% | 194,800 |
| 2014/11/14 | 1,259 | 1,270 | 1,248 | 1,270 | +27 | +2.2% | 157,600 |
2401～
2450
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
