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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,375 | 3,392 | 3,366 | 3,387 | +5 | +0.1% | 94,700 |
| 2024/01/29 | 3,361 | 3,398 | 3,358 | 3,382 | +13 | +0.4% | 81,000 |
| 2024/01/26 | 3,375 | 3,397 | 3,364 | 3,369 | -51 | -1.5% | 137,800 |
| 2024/01/25 | 3,440 | 3,446 | 3,418 | 3,420 | +11 | +0.3% | 84,900 |
| 2024/01/24 | 3,447 | 3,447 | 3,388 | 3,409 | -55 | -1.6% | 107,400 |
| 2024/01/23 | 3,480 | 3,504 | 3,464 | 3,464 | -14 | -0.4% | 115,400 |
| 2024/01/22 | 3,471 | 3,490 | 3,471 | 3,478 | +17 | +0.5% | 85,200 |
| 2024/01/19 | 3,462 | 3,480 | 3,450 | 3,461 | +14 | +0.4% | 103,200 |
| 2024/01/18 | 3,440 | 3,459 | 3,440 | 3,447 | +14 | +0.4% | 58,400 |
| 2024/01/17 | 3,450 | 3,476 | 3,433 | 3,433 | +4 | +0.1% | 97,100 |
| 2024/01/16 | 3,461 | 3,461 | 3,419 | 3,429 | -50 | -1.4% | 117,800 |
| 2024/01/15 | 3,465 | 3,488 | 3,442 | 3,479 | +14 | +0.4% | 91,700 |
| 2024/01/12 | 3,500 | 3,518 | 3,447 | 3,465 | -27 | -0.8% | 149,300 |
| 2024/01/11 | 3,467 | 3,499 | 3,457 | 3,492 | +58 | +1.7% | 125,300 |
| 2024/01/10 | 3,429 | 3,445 | 3,416 | 3,434 | +15 | +0.4% | 77,900 |
| 2024/01/09 | 3,360 | 3,419 | 3,360 | 3,419 | +83 | +2.5% | 140,100 |
| 2024/01/05 | 3,382 | 3,390 | 3,336 | 3,336 | -30 | -0.9% | 133,800 |
| 2024/01/04 | 3,314 | 3,373 | 3,293 | 3,366 | +24 | +0.7% | 136,900 |
| 2023/12/29 | 3,354 | 3,365 | 3,330 | 3,342 | +1 | ±0% | 94,100 |
| 2023/12/28 | 3,312 | 3,341 | 3,308 | 3,341 | +29 | +0.9% | 79,400 |
| 2023/12/27 | 3,359 | 3,373 | 3,307 | 3,312 | -38 | -1.1% | 151,100 |
| 2023/12/26 | 3,306 | 3,365 | 3,305 | 3,350 | +36 | +1.1% | 130,200 |
| 2023/12/25 | 3,323 | 3,331 | 3,301 | 3,314 | +61 | +1.9% | 113,000 |
| 2023/12/22 | 3,239 | 3,259 | 3,223 | 3,253 | +22 | +0.7% | 87,400 |
| 2023/12/21 | 3,226 | 3,245 | 3,216 | 3,231 | -30 | -0.9% | 109,400 |
| 2023/12/20 | 3,255 | 3,284 | 3,247 | 3,261 | -3 | -0.1% | 116,200 |
| 2023/12/19 | 3,242 | 3,268 | 3,234 | 3,264 | +34 | +1.1% | 111,200 |
| 2023/12/18 | 3,278 | 3,279 | 3,215 | 3,230 | -55 | -1.7% | 117,000 |
| 2023/12/15 | 3,299 | 3,327 | 3,271 | 3,285 | -4 | -0.1% | 210,600 |
| 2023/12/14 | 3,255 | 3,296 | 3,255 | 3,289 | +20 | +0.6% | 148,900 |
| 2023/12/13 | 3,280 | 3,293 | 3,252 | 3,269 | +1 | ±0% | 131,100 |
| 2023/12/12 | 3,285 | 3,299 | 3,266 | 3,268 | +1 | ±0% | 119,800 |
| 2023/12/11 | 3,228 | 3,275 | 3,228 | 3,267 | +33 | +1% | 99,700 |
| 2023/12/08 | 3,263 | 3,263 | 3,224 | 3,234 | -18 | -0.6% | 158,600 |
| 2023/12/07 | 3,251 | 3,269 | 3,239 | 3,252 | -34 | -1% | 87,900 |
| 2023/12/06 | 3,220 | 3,293 | 3,214 | 3,286 | +89 | +2.8% | 124,300 |
| 2023/12/05 | 3,151 | 3,221 | 3,151 | 3,197 | +31 | +1% | 147,400 |
| 2023/12/04 | 3,159 | 3,170 | 3,127 | 3,166 | -11 | -0.3% | 77,800 |
| 2023/12/01 | 3,166 | 3,190 | 3,157 | 3,177 | +30 | +1% | 117,800 |
| 2023/11/30 | 3,140 | 3,156 | 3,123 | 3,147 | +7 | +0.2% | 154,100 |
| 2023/11/29 | 3,136 | 3,159 | 3,136 | 3,140 | -19 | -0.6% | 72,100 |
| 2023/11/28 | 3,166 | 3,167 | 3,131 | 3,159 | +7 | +0.2% | 82,300 |
| 2023/11/27 | 3,200 | 3,205 | 3,150 | 3,152 | -26 | -0.8% | 61,500 |
| 2023/11/24 | 3,186 | 3,197 | 3,168 | 3,178 | +13 | +0.4% | 67,700 |
| 2023/11/22 | 3,131 | 3,190 | 3,127 | 3,165 | +24 | +0.8% | 90,800 |
| 2023/11/21 | 3,120 | 3,148 | 3,101 | 3,141 | +15 | +0.5% | 117,400 |
| 2023/11/20 | 3,172 | 3,183 | 3,120 | 3,126 | -61 | -1.9% | 177,800 |
| 2023/11/17 | 3,140 | 3,187 | 3,139 | 3,187 | +44 | +1.4% | 104,500 |
| 2023/11/16 | 3,171 | 3,182 | 3,128 | 3,143 | -53 | -1.7% | 176,900 |
| 2023/11/15 | 3,165 | 3,198 | 3,142 | 3,196 | +81 | +2.6% | 163,100 |
201～
250
件表示中 / 3585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 | 422,200円 | +4.7% | +5.5% | 3.43% | 20.75倍 | 2.30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 | 109,100円 | -3.3% | -44.8% | 4.58% | 18.71倍 | 0.47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 | 67,000円 | +0.1% | -31.3% | 5.07% | 54.56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 | 177,200円 | +29.5% | +16.4% | 0.90% | 13.63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 | 235,300円 | -3.0% | -42.6% | 3.40% | 30.39倍 | 1.06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
