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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 1,163 | 1,166 | 1,147 | 1,165 | +8 | +0.7% | 163,800 |
| 2014/08/20 | 1,152 | 1,163 | 1,142 | 1,157 | +10 | +0.9% | 180,300 |
| 2014/08/19 | 1,160 | 1,160 | 1,142 | 1,147 | -3 | -0.3% | 170,700 |
| 2014/08/18 | 1,145 | 1,159 | 1,144 | 1,150 | +1 | +0.1% | 90,900 |
| 2014/08/15 | 1,141 | 1,156 | 1,141 | 1,149 | +9 | +0.8% | 118,300 |
| 2014/08/14 | 1,137 | 1,148 | 1,130 | 1,140 | +3 | +0.3% | 118,700 |
| 2014/08/13 | 1,130 | 1,144 | 1,122 | 1,137 | +8 | +0.7% | 119,600 |
| 2014/08/12 | 1,125 | 1,134 | 1,115 | 1,129 | +5 | +0.4% | 150,500 |
| 2014/08/11 | 1,123 | 1,125 | 1,105 | 1,124 | +20 | +1.8% | 148,400 |
| 2014/08/08 | 1,105 | 1,119 | 1,091 | 1,104 | -16 | -1.4% | 211,100 |
| 2014/08/07 | 1,100 | 1,121 | 1,087 | 1,120 | +16 | +1.4% | 258,600 |
| 2014/08/06 | 1,103 | 1,115 | 1,100 | 1,104 | +1 | +0.1% | 282,300 |
| 2014/08/05 | 1,093 | 1,111 | 1,093 | 1,103 | +10 | +0.9% | 310,400 |
| 2014/08/04 | 1,097 | 1,100 | 1,076 | 1,093 | -16 | -1.4% | 281,900 |
| 2014/08/01 | 1,028 | 1,149 | 1,027 | 1,109 | -99 | -8.2% | 759,500 |
| 2014/07/31 | 1,233 | 1,234 | 1,193 | 1,208 | -16 | -1.3% | 253,300 |
| 2014/07/30 | 1,240 | 1,241 | 1,215 | 1,224 | -10 | -0.8% | 305,100 |
| 2014/07/29 | 1,217 | 1,236 | 1,211 | 1,234 | +16 | +1.3% | 158,000 |
| 2014/07/28 | 1,203 | 1,222 | 1,199 | 1,218 | +15 | +1.2% | 173,400 |
| 2014/07/25 | 1,200 | 1,206 | 1,184 | 1,203 | +18 | +1.5% | 217,200 |
| 2014/07/24 | 1,185 | 1,200 | 1,176 | 1,185 | +3 | +0.3% | 298,600 |
| 2014/07/23 | 1,185 | 1,188 | 1,176 | 1,182 | +3 | +0.3% | 153,900 |
| 2014/07/22 | 1,177 | 1,185 | 1,170 | 1,179 | +7 | +0.6% | 201,700 |
| 2014/07/18 | 1,178 | 1,178 | 1,160 | 1,172 | -5 | -0.4% | 190,900 |
| 2014/07/17 | 1,177 | 1,181 | 1,165 | 1,177 | +9 | +0.8% | 251,500 |
| 2014/07/16 | 1,168 | 1,176 | 1,156 | 1,168 | -9 | -0.8% | 243,400 |
| 2014/07/15 | 1,192 | 1,244 | 1,169 | 1,177 | +1 | +0.1% | 727,200 |
| 2014/07/14 | 1,162 | 1,178 | 1,155 | 1,176 | +19 | +1.6% | 172,400 |
| 2014/07/11 | 1,158 | 1,162 | 1,142 | 1,157 | -3 | -0.3% | 196,400 |
| 2014/07/10 | 1,190 | 1,191 | 1,155 | 1,160 | -22 | -1.9% | 316,200 |
| 2014/07/09 | 1,184 | 1,184 | 1,168 | 1,182 | -1 | -0.1% | 172,900 |
| 2014/07/08 | 1,169 | 1,190 | 1,165 | 1,183 | +19 | +1.6% | 288,500 |
| 2014/07/07 | 1,164 | 1,170 | 1,158 | 1,164 | +11 | +1% | 126,000 |
| 2014/07/04 | 1,148 | 1,158 | 1,144 | 1,153 | +5 | +0.4% | 93,000 |
| 2014/07/03 | 1,146 | 1,150 | 1,140 | 1,148 | +7 | +0.6% | 104,400 |
| 2014/07/02 | 1,144 | 1,148 | 1,135 | 1,141 | -7 | -0.6% | 139,600 |
| 2014/07/01 | 1,160 | 1,165 | 1,140 | 1,148 | -7 | -0.6% | 225,300 |
| 2014/06/30 | 1,124 | 1,156 | 1,124 | 1,155 | +40 | +3.6% | 296,000 |
| 2014/06/27 | 1,118 | 1,125 | 1,104 | 1,115 | -3 | -0.3% | 166,500 |
| 2014/06/26 | 1,125 | 1,129 | 1,116 | 1,118 | +1 | +0.1% | 82,200 |
| 2014/06/25 | 1,111 | 1,122 | 1,111 | 1,117 | -1 | -0.1% | 65,700 |
| 2014/06/24 | 1,110 | 1,122 | 1,102 | 1,118 | +8 | +0.7% | 126,500 |
| 2014/06/23 | 1,130 | 1,134 | 1,101 | 1,110 | -23 | -2% | 197,700 |
| 2014/06/20 | 1,108 | 1,136 | 1,104 | 1,133 | +25 | +2.3% | 374,200 |
| 2014/06/19 | 1,101 | 1,115 | 1,101 | 1,108 | +4 | +0.4% | 251,000 |
| 2014/06/18 | 1,112 | 1,117 | 1,101 | 1,104 | -9 | -0.8% | 168,400 |
| 2014/06/17 | 1,109 | 1,118 | 1,078 | 1,113 | +11 | +1% | 363,000 |
| 2014/06/16 | 1,055 | 1,104 | 1,052 | 1,102 | +51 | +4.9% | 479,800 |
| 2014/06/13 | 1,028 | 1,054 | 1,028 | 1,051 | +7 | +0.7% | 162,400 |
| 2014/06/12 | 1,044 | 1,047 | 1,034 | 1,044 | -6 | -0.6% | 132,000 |
2601～
2650
件表示中 / 3680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 | 373,600円 | +4.7% | +5.5% | 3.88% | 18.37倍 | 2.04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 |
| ジェイテクト | 96,300円 | -1.7% | -62.8% | 5.19% | 61.29倍 | 0.39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 | 59,300円 | +0.1% | -31.3% | 5.73% | 48.29倍 | 0.45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 |
| オルガノ | 611,000円 | +11.4% | +32.3% | 2.32% | 12.21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 |
| 牧野フ | 1,120,000円 | -0.2% | -6.4% | 1.61% | 18.07倍 | 1.21倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
市場注目の銘柄
チャート関連のコラム
