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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,309 | 1,310 | 1,245 | 1,245 | -53 | -4.1% | 2,300 |
| 2015/06/25 | 1,294 | 1,300 | 1,270 | 1,298 | +18 | +1.4% | 1,100 |
| 2015/06/24 | 1,288 | 1,290 | 1,260 | 1,280 | +13 | +1% | 1,400 |
| 2015/06/23 | 1,215 | 1,279 | 1,215 | 1,267 | +53 | +4.4% | 2,400 |
| 2015/06/22 | 1,218 | 1,222 | 1,198 | 1,214 | -1 | -0.1% | 400 |
| 2015/06/19 | 1,215 | 1,215 | 1,207 | 1,215 | +9 | +0.7% | 1,400 |
| 2015/06/18 | 1,218 | 1,218 | 1,191 | 1,206 | -14 | -1.1% | 800 |
| 2015/06/17 | 1,221 | 1,221 | 1,220 | 1,220 | +10 | +0.8% | 800 |
| 2015/06/16 | 1,195 | 1,220 | 1,185 | 1,210 | -15 | -1.2% | 2,400 |
| 2015/06/15 | 1,198 | 1,255 | 1,198 | 1,225 | +36 | +3% | 3,700 |
| 2015/06/12 | 1,168 | 1,195 | 1,168 | 1,189 | +8 | +0.7% | 2,800 |
| 2015/06/11 | 1,166 | 1,196 | 1,166 | 1,181 | +9 | +0.8% | 400 |
| 2015/06/10 | 1,160 | 1,199 | 1,160 | 1,172 | +12 | +1% | 3,300 |
| 2015/06/09 | 1,177 | 1,177 | 1,156 | 1,160 | -17 | -1.4% | 1,800 |
| 2015/06/08 | 1,150 | 1,220 | 1,150 | 1,177 | +40 | +3.5% | 6,200 |
| 2015/06/05 | 1,131 | 1,137 | 1,130 | 1,137 | -1 | -0.1% | 1,100 |
| 2015/06/04 | 1,140 | 1,145 | 1,138 | 1,138 | -6 | -0.5% | 2,900 |
| 2015/06/03 | 1,150 | 1,153 | 1,144 | 1,144 | -9 | -0.8% | 1,400 |
| 2015/06/02 | 1,138 | 1,153 | 1,138 | 1,153 | -15 | -1.3% | 1,600 |
| 2015/06/01 | 1,157 | 1,168 | 1,131 | 1,168 | +11 | +1% | 1,700 |
| 2015/05/29 | 1,157 | 1,157 | 1,157 | 1,157 | -12 | -1% | 100 |
| 2015/05/28 | 1,135 | 1,169 | 1,135 | 1,169 | +37 | +3.3% | 400 |
| 2015/05/27 | 1,158 | 1,158 | 1,128 | 1,132 | -18 | -1.6% | 600 |
| 2015/05/26 | 1,148 | 1,150 | 1,144 | 1,150 | +29 | +2.6% | 1,000 |
| 2015/05/25 | 1,130 | 1,130 | 1,111 | 1,121 | - | - | 1,200 |
| 2015/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/21 | 1,147 | 1,147 | 1,122 | 1,122 | +1 | +0.1% | 500 |
| 2015/05/20 | 1,121 | 1,121 | 1,121 | 1,121 | -28 | -2.4% | 100 |
| 2015/05/19 | 1,149 | 1,149 | 1,149 | 1,149 | +29 | +2.6% | 100 |
| 2015/05/18 | 1,140 | 1,140 | 1,120 | 1,120 | -25 | -2.2% | 1,700 |
| 2015/05/15 | 1,165 | 1,165 | 1,143 | 1,145 | -20 | -1.7% | 1,000 |
| 2015/05/14 | 1,158 | 1,175 | 1,158 | 1,165 | +7 | +0.6% | 2,200 |
| 2015/05/13 | 1,093 | 1,158 | 1,093 | 1,158 | +8 | +0.7% | 4,700 |
| 2015/05/12 | 1,128 | 1,150 | 1,128 | 1,150 | +22 | +2% | 1,600 |
| 2015/05/11 | 1,129 | 1,129 | 1,125 | 1,128 | +28 | +2.5% | 600 |
| 2015/05/08 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,400 |
| 2015/05/07 | 1,107 | 1,120 | 1,096 | 1,100 | -7 | -0.6% | 600 |
| 2015/05/01 | 1,096 | 1,107 | 1,093 | 1,107 | +13 | +1.2% | 1,500 |
| 2015/04/30 | 1,106 | 1,106 | 1,094 | 1,094 | -12 | -1.1% | 2,900 |
| 2015/04/28 | 1,120 | 1,120 | 1,106 | 1,106 | -13 | -1.2% | 300 |
| 2015/04/27 | 1,114 | 1,119 | 1,111 | 1,119 | +8 | +0.7% | 1,100 |
| 2015/04/24 | 1,113 | 1,113 | 1,111 | 1,111 | -2 | -0.2% | 13,400 |
| 2015/04/23 | 1,137 | 1,137 | 1,113 | 1,113 | -6 | -0.5% | 2,000 |
| 2015/04/22 | 1,135 | 1,140 | 1,116 | 1,119 | +2 | +0.2% | 1,200 |
| 2015/04/21 | 1,116 | 1,143 | 1,116 | 1,117 | -28 | -2.4% | 2,300 |
| 2015/04/20 | 1,112 | 1,157 | 1,112 | 1,145 | -24 | -2.1% | 1,500 |
| 2015/04/17 | 1,160 | 1,169 | 1,160 | 1,169 | +9 | +0.8% | 600 |
| 2015/04/16 | 1,105 | 1,169 | 1,105 | 1,160 | +55 | +5% | 14,200 |
| 2015/04/15 | 1,110 | 1,123 | 1,105 | 1,105 | -5 | -0.5% | 2,600 |
| 2015/04/14 | 1,110 | 1,110 | 1,110 | 1,110 | -7 | -0.6% | 1,600 |
2301～
2350
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
