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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | -1 | -0.1% | 1,100 |
| 2017/08/31 | 1,150 | 1,151 | 1,150 | 1,151 | - | - | 400 |
| 2017/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/29 | 1,139 | 1,185 | 1,139 | 1,151 | +16 | +1.4% | 6,000 |
| 2017/08/28 | 1,149 | 1,149 | 1,135 | 1,135 | -5 | -0.4% | 1,900 |
| 2017/08/25 | 1,140 | 1,140 | 1,140 | 1,140 | -2 | -0.2% | 1,700 |
| 2017/08/24 | 1,115 | 1,142 | 1,115 | 1,142 | +27 | +2.4% | 1,500 |
| 2017/08/23 | 1,130 | 1,132 | 1,115 | 1,115 | +4 | +0.4% | 2,900 |
| 2017/08/22 | 1,092 | 1,111 | 1,092 | 1,111 | -37 | -3.2% | 300 |
| 2017/08/21 | 1,147 | 1,148 | 1,141 | 1,148 | +1 | +0.1% | 700 |
| 2017/08/18 | 1,101 | 1,160 | 1,101 | 1,147 | -8 | -0.7% | 1,300 |
| 2017/08/17 | 1,144 | 1,177 | 1,144 | 1,155 | +71 | +6.5% | 1,600 |
| 2017/08/16 | 1,090 | 1,144 | 1,084 | 1,084 | -61 | -5.3% | 2,400 |
| 2017/08/15 | 1,150 | 1,150 | 1,145 | 1,145 | -15 | -1.3% | 1,700 |
| 2017/08/14 | 1,184 | 1,185 | 1,160 | 1,160 | -24 | -2% | 4,800 |
| 2017/08/10 | 1,181 | 1,184 | 1,150 | 1,184 | -1 | -0.1% | 10,400 |
| 2017/08/09 | 1,185 | 1,185 | 1,185 | 1,185 | -14 | -1.2% | 200 |
| 2017/08/08 | 1,186 | 1,199 | 1,165 | 1,199 | +9 | +0.8% | 10,100 |
| 2017/08/07 | 1,190 | 1,201 | 1,183 | 1,190 | +30 | +2.6% | 10,100 |
| 2017/08/04 | 1,105 | 1,160 | 1,098 | 1,160 | -5 | -0.4% | 9,200 |
| 2017/08/03 | 1,165 | 1,165 | 1,164 | 1,165 | +11 | +1% | 1,500 |
| 2017/08/02 | 1,159 | 1,159 | 1,140 | 1,154 | +14 | +1.2% | 5,000 |
| 2017/08/01 | 1,125 | 1,150 | 1,120 | 1,140 | +30 | +2.7% | 6,600 |
| 2017/07/31 | 1,140 | 1,140 | 1,110 | 1,110 | +9 | +0.8% | 200 |
| 2017/07/28 | 1,103 | 1,104 | 1,101 | 1,101 | -24 | -2.1% | 1,100 |
| 2017/07/27 | 1,123 | 1,134 | 1,120 | 1,125 | +52 | +4.8% | 3,200 |
| 2017/07/26 | 1,113 | 1,113 | 1,070 | 1,073 | -26 | -2.4% | 3,600 |
| 2017/07/25 | 1,105 | 1,105 | 1,099 | 1,099 | -6 | -0.5% | 2,100 |
| 2017/07/24 | 1,114 | 1,114 | 1,105 | 1,105 | -9 | -0.8% | 1,400 |
| 2017/07/21 | 1,101 | 1,116 | 1,101 | 1,114 | +13 | +1.2% | 2,200 |
| 2017/07/20 | 1,100 | 1,101 | 1,096 | 1,101 | +10 | +0.9% | 1,700 |
| 2017/07/19 | 1,090 | 1,091 | 1,085 | 1,091 | - | - | 400 |
| 2017/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/14 | 1,095 | 1,125 | 1,082 | 1,084 | -1 | -0.1% | 4,500 |
| 2017/07/13 | 1,085 | 1,085 | 1,082 | 1,085 | +30 | +2.8% | 3,400 |
| 2017/07/12 | 1,054 | 1,055 | 1,036 | 1,055 | +19 | +1.8% | 1,500 |
| 2017/07/11 | 1,055 | 1,056 | 1,031 | 1,036 | -22 | -2.1% | 4,400 |
| 2017/07/10 | 1,054 | 1,074 | 1,054 | 1,058 | - | - | 5,000 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 1,057 | 1,057 | 1,007 | 1,024 | - | - | 1,400 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,015 | 1,038 | 1,014 | 1,038 | +30 | +3% | 1,900 |
| 2017/07/03 | 1,000 | 1,090 | 1,000 | 1,008 | +12 | +1.2% | 3,900 |
| 2017/06/30 | 995 | 1,000 | 995 | 996 | +6 | +0.6% | 600 |
| 2017/06/29 | 1,037 | 1,038 | 990 | 990 | -50 | -4.8% | 2,400 |
| 2017/06/28 | 991 | 1,040 | 979 | 1,040 | +50 | +5.1% | 6,300 |
| 2017/06/27 | 995 | 996 | 990 | 990 | -5 | -0.5% | 1,200 |
| 2017/06/26 | 996 | 996 | 995 | 995 | ±0 | ±0% | 500 |
| 2017/06/23 | 991 | 995 | 991 | 995 | +4 | +0.4% | 500 |
| 2017/06/22 | 983 | 1,000 | 983 | 991 | +11 | +1.1% | 700 |
1751～
1800
件表示中 / 3572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 | 39,100円 | +6.0% | +13.0% | 1.02% | 18.50倍 | 2.82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 |
| 表示灯 | 146,500円 | +3.1% | +5.0% | - | - | - |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| ＡＳＮＯＶＡ | 55,200円 | +11.1% | +24.1% | 0.36% | 31.20倍 | 2.27倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| ホウライ | 486,000円 | +5.8% | -10.2% | 1.36% | 15.08倍 | 0.72倍 |
|
不動産業から出発。ビル賃貸、生損保代理店、那須地区での観光、ゴルフ場、乳業等に多面展開 |
| ＷＯＬＶＥＳ | 85,500円 | +11.0% | +11.0% | 0.00% | 11.39倍 | 3.02倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。一次から二次診療まで幅広い治療サービス提供 |
市場注目の銘柄
チャート関連のコラム
