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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,243 | 1,247 | 1,231 | 1,243 | ±0 | ±0% | 135,500 |
| 2014/11/12 | 1,245 | 1,264 | 1,241 | 1,243 | +9 | +0.7% | 197,400 |
| 2014/11/11 | 1,225 | 1,243 | 1,222 | 1,234 | +5 | +0.4% | 177,100 |
| 2014/11/10 | 1,225 | 1,232 | 1,209 | 1,229 | ±0 | ±0% | 101,500 |
| 2014/11/07 | 1,248 | 1,248 | 1,224 | 1,229 | -1 | -0.1% | 170,800 |
| 2014/11/06 | 1,235 | 1,256 | 1,214 | 1,230 | +4 | +0.3% | 272,000 |
| 2014/11/05 | 1,209 | 1,237 | 1,199 | 1,226 | -7 | -0.6% | 284,300 |
| 2014/11/04 | 1,247 | 1,247 | 1,217 | 1,233 | +21 | +1.7% | 359,200 |
| 2014/10/31 | 1,179 | 1,214 | 1,171 | 1,212 | +49 | +4.2% | 354,400 |
| 2014/10/30 | 1,151 | 1,179 | 1,151 | 1,163 | +4 | +0.3% | 543,100 |
| 2014/10/29 | 1,160 | 1,169 | 1,154 | 1,159 | +10 | +0.9% | 202,200 |
| 2014/10/28 | 1,133 | 1,153 | 1,127 | 1,149 | +10 | +0.9% | 137,900 |
| 2014/10/27 | 1,112 | 1,145 | 1,095 | 1,139 | -11 | -1% | 388,200 |
| 2014/10/24 | 1,151 | 1,161 | 1,139 | 1,150 | ±0 | ±0% | 220,600 |
| 2014/10/23 | 1,133 | 1,155 | 1,125 | 1,150 | +15 | +1.3% | 205,000 |
| 2014/10/22 | 1,131 | 1,147 | 1,121 | 1,135 | +27 | +2.4% | 155,600 |
| 2014/10/21 | 1,130 | 1,139 | 1,095 | 1,108 | -25 | -2.2% | 280,600 |
| 2014/10/20 | 1,130 | 1,135 | 1,122 | 1,133 | +27 | +2.4% | 164,300 |
| 2014/10/17 | 1,113 | 1,142 | 1,101 | 1,106 | +1 | +0.1% | 269,600 |
| 2014/10/16 | 1,103 | 1,120 | 1,098 | 1,105 | -24 | -2.1% | 277,200 |
| 2014/10/15 | 1,126 | 1,136 | 1,113 | 1,129 | +16 | +1.4% | 244,500 |
| 2014/10/14 | 1,101 | 1,127 | 1,100 | 1,113 | -14 | -1.2% | 190,100 |
| 2014/10/10 | 1,111 | 1,141 | 1,111 | 1,127 | +4 | +0.4% | 273,900 |
| 2014/10/09 | 1,155 | 1,156 | 1,119 | 1,123 | -24 | -2.1% | 190,500 |
| 2014/10/08 | 1,120 | 1,166 | 1,112 | 1,147 | +16 | +1.4% | 361,100 |
| 2014/10/07 | 1,140 | 1,154 | 1,130 | 1,131 | -19 | -1.7% | 141,700 |
| 2014/10/06 | 1,151 | 1,161 | 1,134 | 1,150 | +18 | +1.6% | 130,000 |
| 2014/10/03 | 1,107 | 1,140 | 1,103 | 1,132 | +17 | +1.5% | 290,500 |
| 2014/10/02 | 1,152 | 1,159 | 1,113 | 1,115 | -40 | -3.5% | 446,800 |
| 2014/10/01 | 1,165 | 1,182 | 1,152 | 1,155 | -17 | -1.5% | 238,000 |
| 2014/09/30 | 1,188 | 1,192 | 1,155 | 1,172 | -10 | -0.8% | 274,300 |
| 2014/09/29 | 1,169 | 1,189 | 1,168 | 1,182 | +24 | +2.1% | 225,100 |
| 2014/09/26 | 1,155 | 1,163 | 1,138 | 1,158 | -1 | -0.1% | 250,600 |
| 2014/09/25 | 1,139 | 1,160 | 1,136 | 1,159 | +34 | +3% | 274,400 |
| 2014/09/24 | 1,120 | 1,154 | 1,118 | 1,125 | -4 | -0.4% | 362,500 |
| 2014/09/22 | 1,133 | 1,134 | 1,115 | 1,129 | +5 | +0.4% | 194,400 |
| 2014/09/19 | 1,112 | 1,134 | 1,106 | 1,124 | +18 | +1.6% | 517,900 |
| 2014/09/18 | 1,105 | 1,115 | 1,095 | 1,106 | -7 | -0.6% | 271,900 |
| 2014/09/17 | 1,126 | 1,130 | 1,110 | 1,113 | -11 | -1% | 150,200 |
| 2014/09/16 | 1,140 | 1,140 | 1,115 | 1,124 | -12 | -1.1% | 222,100 |
| 2014/09/12 | 1,160 | 1,160 | 1,131 | 1,136 | -32 | -2.7% | 368,800 |
| 2014/09/11 | 1,213 | 1,219 | 1,160 | 1,168 | -20 | -1.7% | 290,100 |
| 2014/09/10 | 1,124 | 1,195 | 1,122 | 1,188 | +49 | +4.3% | 331,400 |
| 2014/09/09 | 1,155 | 1,157 | 1,130 | 1,139 | -19 | -1.6% | 130,700 |
| 2014/09/08 | 1,160 | 1,165 | 1,151 | 1,158 | +12 | +1% | 73,700 |
| 2014/09/05 | 1,157 | 1,164 | 1,143 | 1,146 | ±0 | ±0% | 72,600 |
| 2014/09/04 | 1,150 | 1,153 | 1,143 | 1,146 | -4 | -0.3% | 68,900 |
| 2014/09/03 | 1,145 | 1,159 | 1,145 | 1,150 | +15 | +1.3% | 98,500 |
| 2014/09/02 | 1,140 | 1,148 | 1,131 | 1,135 | -4 | -0.4% | 111,800 |
| 2014/09/01 | 1,121 | 1,140 | 1,121 | 1,139 | +16 | +1.4% | 83,300 |
2451～
2500
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
