アミタホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,023 | 1,032 | 1,015 | 1,020 | +4 | +0.4% | 34,000 |
| 2023/01/24 | 1,046 | 1,052 | 1,012 | 1,016 | -6 | -0.6% | 48,700 |
| 2023/01/23 | 1,022 | 1,041 | 1,000 | 1,022 | -3 | -0.3% | 52,800 |
| 2023/01/20 | 1,050 | 1,057 | 1,017 | 1,025 | -20 | -1.9% | 54,700 |
| 2023/01/19 | 1,047 | 1,070 | 1,034 | 1,045 | -14 | -1.3% | 49,000 |
| 2023/01/18 | 1,036 | 1,147 | 1,016 | 1,059 | +43 | +4.2% | 420,400 |
| 2023/01/17 | 998 | 1,034 | 998 | 1,016 | +19 | +1.9% | 45,200 |
| 2023/01/16 | 1,006 | 1,041 | 997 | 997 | -22 | -2.2% | 48,800 |
| 2023/01/13 | 1,028 | 1,028 | 995 | 1,019 | +6 | +0.6% | 56,200 |
| 2023/01/12 | 1,047 | 1,047 | 1,013 | 1,013 | -34 | -3.2% | 39,500 |
| 2023/01/11 | 1,051 | 1,067 | 1,040 | 1,047 | -4 | -0.4% | 76,500 |
| 2023/01/10 | 1,100 | 1,110 | 1,035 | 1,051 | -7 | -0.7% | 119,100 |
| 2023/01/06 | 1,055 | 1,206 | 1,050 | 1,058 | +53 | +5.3% | 719,300 |
| 2023/01/05 | 1,076 | 1,100 | 1,000 | 1,005 | -70 | -6.5% | 176,000 |
| 2023/01/04 | 1,090 | 1,172 | 1,074 | 1,075 | -97 | -8.3% | 331,200 |
| 2022/12/30 | 1,142 | 1,288 | 1,125 | 1,172 | +120 | +11.4% | 2,790,300 |
| 2022/12/29 | 919 | 1,052 | 919 | 1,052 | +147 | +16.2% | 355,900 |
| 2022/12/28 | 929 | 935 | 904 | 905 | -25 | -2.7% | 49,600 |
| 2022/12/27 | 904 | 944 | 884 | 930 | +35 | +3.9% | 109,800 |
| 2022/12/26 | 922 | 922 | 875 | 895 | -18 | -2% | 128,500 |
| 2022/12/23 | 959 | 959 | 913 | 913 | -32 | -3.4% | 105,300 |
| 2022/12/22 | 1,011 | 1,012 | 942 | 945 | -82 | -8% | 266,600 |
| 2022/12/21 | 1,050 | 1,071 | 1,014 | 1,027 | -25 | -2.4% | 144,100 |
| 2022/12/20 | 1,170 | 1,219 | 1,034 | 1,052 | -148 | -12.3% | 337,300 |
| 2022/12/19 | 1,212 | 1,230 | 1,125 | 1,200 | -8 | -0.7% | 123,800 |
| 2022/12/16 | 1,232 | 1,270 | 1,186 | 1,208 | -54 | -4.3% | 232,900 |
| 2022/12/15 | 1,229 | 1,269 | 1,211 | 1,262 | +45 | +3.7% | 108,900 |
| 2022/12/14 | 1,235 | 1,235 | 1,216 | 1,217 | -12 | -1% | 48,500 |
| 2022/12/13 | 1,232 | 1,246 | 1,208 | 1,229 | -10 | -0.8% | 85,400 |
| 2022/12/12 | 1,228 | 1,258 | 1,205 | 1,239 | +39 | +3.3% | 104,200 |
| 2022/12/09 | 1,230 | 1,243 | 1,198 | 1,200 | -16 | -1.3% | 124,600 |
| 2022/12/08 | 1,254 | 1,263 | 1,210 | 1,216 | -54 | -4.3% | 95,500 |
| 2022/12/07 | 1,213 | 1,270 | 1,195 | 1,270 | +19 | +1.5% | 176,700 |
| 2022/12/06 | 1,218 | 1,274 | 1,175 | 1,251 | +16 | +1.3% | 234,200 |
| 2022/12/05 | 1,200 | 1,270 | 1,195 | 1,235 | +5 | +0.4% | 300,800 |
| 2022/12/02 | 1,274 | 1,346 | 1,224 | 1,230 | -19 | -1.5% | 533,100 |
| 2022/12/01 | 1,335 | 1,337 | 1,238 | 1,249 | -82 | -6.2% | 507,100 |
| 2022/11/30 | 1,337 | 1,387 | 1,290 | 1,331 | -73 | -5.2% | 1,496,900 |
| 2022/11/29 | 1,537 | 1,561 | 1,384 | 1,404 | -173 | -11% | 3,550,100 |
| 2022/11/28 | 1,427 | 1,577 | 1,422 | 1,577 | +300 | +23.5% | 7,161,100 |
| 2022/11/25 | 1,141 | 1,394 | 1,135 | 1,277 | +146 | +12.9% | 6,415,300 |
| 2022/11/24 | 1,156 | 1,168 | 1,034 | 1,131 | +35 | +3.2% | 2,398,900 |
| 2022/11/22 | 961 | 1,096 | 961 | 1,096 | +150 | +15.9% | 3,245,700 |
| 2022/11/21 | 990 | 997 | 916 | 946 | -29 | -3% | 462,800 |
| 2022/11/18 | 1,106 | 1,125 | 921 | 975 | -46 | -4.5% | 2,907,900 |
| 2022/11/17 | 915 | 1,021 | 885 | 1,021 | +150 | +17.2% | 780,800 |
| 2022/11/16 | 735 | 871 | 730 | 871 | +150 | +20.8% | 689,500 |
| 2022/11/15 | 739 | 739 | 719 | 721 | -6 | -0.8% | 27,300 |
| 2022/11/14 | 721 | 755 | 721 | 727 | +6 | +0.8% | 47,300 |
| 2022/11/11 | 761 | 761 | 710 | 721 | -25 | -3.4% | 87,400 |
451～
500
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「アミタＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アミタＨＤ | 36,900円 | +6.0% | +13.0% | 1.08% | 17.46倍 | 2.66倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| サン・ライフＨＤ | 97,500円 | +2.2% | +2.9% | 3.38% | 7.46倍 | 0.96倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| エスクローＡＪ | 14,300円 | +15.7% | -10.1% | 4.20% | 22.59倍 | 1.82倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| ユーピーアール | 84,300円 | +4.8% | +36.7% | 1.90% | 8.28倍 | 0.72倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| アズパートナ | 178,900円 | +4.0% | +42.1% | 2.56% | 7.94倍 | 1.55倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
市場注目の銘柄
チャート関連のコラム
