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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,856 | 3,879 | 3,784 | 3,800 | -53 | -1.4% | 123,100 |
| 2024/05/09 | 3,780 | 3,870 | 3,778 | 3,853 | +75 | +2% | 173,200 |
| 2024/05/08 | 3,715 | 3,788 | 3,715 | 3,778 | +38 | +1% | 167,000 |
| 2024/05/07 | 3,727 | 3,747 | 3,690 | 3,740 | +14 | +0.4% | 224,100 |
| 2024/05/02 | 3,773 | 3,774 | 3,687 | 3,726 | -47 | -1.2% | 229,300 |
| 2024/05/01 | 3,775 | 3,800 | 3,751 | 3,773 | -31 | -0.8% | 143,000 |
| 2024/04/30 | 3,825 | 3,879 | 3,778 | 3,804 | +30 | +0.8% | 242,300 |
| 2024/04/26 | 3,850 | 3,879 | 3,725 | 3,774 | -76 | -2% | 470,800 |
| 2024/04/25 | 3,820 | 3,898 | 3,816 | 3,850 | -5 | -0.1% | 326,000 |
| 2024/04/24 | 3,788 | 3,865 | 3,731 | 3,855 | +52 | +1.4% | 386,100 |
| 2024/04/23 | 3,838 | 3,871 | 3,787 | 3,803 | +30 | +0.8% | 171,300 |
| 2024/04/22 | 3,720 | 3,776 | 3,720 | 3,773 | +64 | +1.7% | 138,400 |
| 2024/04/19 | 3,721 | 3,756 | 3,670 | 3,709 | -30 | -0.8% | 142,700 |
| 2024/04/18 | 3,700 | 3,746 | 3,673 | 3,739 | +29 | +0.8% | 79,500 |
| 2024/04/17 | 3,786 | 3,808 | 3,703 | 3,710 | -65 | -1.7% | 85,100 |
| 2024/04/16 | 3,796 | 3,835 | 3,748 | 3,775 | -64 | -1.7% | 152,400 |
| 2024/04/15 | 3,810 | 3,862 | 3,800 | 3,839 | -10 | -0.3% | 92,700 |
| 2024/04/12 | 3,851 | 3,867 | 3,796 | 3,849 | +23 | +0.6% | 112,700 |
| 2024/04/11 | 3,765 | 3,841 | 3,757 | 3,826 | +23 | +0.6% | 122,400 |
| 2024/04/10 | 3,846 | 3,849 | 3,794 | 3,803 | -13 | -0.3% | 95,400 |
| 2024/04/09 | 3,838 | 3,846 | 3,773 | 3,816 | -21 | -0.5% | 89,200 |
| 2024/04/08 | 3,875 | 3,875 | 3,825 | 3,837 | +32 | +0.8% | 95,000 |
| 2024/04/05 | 3,800 | 3,823 | 3,768 | 3,805 | -45 | -1.2% | 110,500 |
| 2024/04/04 | 3,844 | 3,887 | 3,833 | 3,850 | +12 | +0.3% | 120,500 |
| 2024/04/03 | 3,823 | 3,855 | 3,807 | 3,838 | +28 | +0.7% | 113,900 |
| 2024/04/02 | 3,800 | 3,838 | 3,771 | 3,810 | +8 | +0.2% | 122,900 |
| 2024/04/01 | 3,872 | 3,873 | 3,790 | 3,802 | -70 | -1.8% | 150,700 |
| 2024/03/29 | 3,870 | 3,898 | 3,854 | 3,872 | +20 | +0.5% | 96,300 |
| 2024/03/28 | 3,890 | 3,939 | 3,843 | 3,852 | -136 | -3.4% | 120,400 |
| 2024/03/27 | 4,012 | 4,038 | 3,973 | 3,988 | +16 | +0.4% | 193,600 |
| 2024/03/26 | 4,012 | 4,031 | 3,956 | 3,972 | -54 | -1.3% | 179,800 |
| 2024/03/25 | 4,004 | 4,055 | 3,981 | 4,026 | +12 | +0.3% | 199,500 |
| 2024/03/22 | 3,977 | 4,014 | 3,942 | 4,014 | +30 | +0.8% | 185,300 |
| 2024/03/21 | 3,934 | 4,016 | 3,926 | 3,984 | +60 | +1.5% | 271,500 |
| 2024/03/19 | 3,923 | 3,947 | 3,853 | 3,924 | +7 | +0.2% | 151,600 |
| 2024/03/18 | 3,895 | 3,961 | 3,877 | 3,917 | +40 | +1% | 224,500 |
| 2024/03/15 | 3,719 | 3,894 | 3,693 | 3,877 | +199 | +5.4% | 530,700 |
| 2024/03/14 | 3,640 | 3,689 | 3,612 | 3,678 | +16 | +0.4% | 147,700 |
| 2024/03/13 | 3,683 | 3,714 | 3,642 | 3,662 | +3 | +0.1% | 160,500 |
| 2024/03/12 | 3,605 | 3,660 | 3,537 | 3,659 | +14 | +0.4% | 217,600 |
| 2024/03/11 | 3,640 | 3,679 | 3,604 | 3,645 | -59 | -1.6% | 228,500 |
| 2024/03/08 | 3,655 | 3,747 | 3,635 | 3,704 | +4 | +0.1% | 286,200 |
| 2024/03/07 | 3,707 | 3,739 | 3,667 | 3,700 | +31 | +0.8% | 256,200 |
| 2024/03/06 | 3,590 | 3,686 | 3,576 | 3,669 | +31 | +0.9% | 244,800 |
| 2024/03/05 | 3,596 | 3,652 | 3,572 | 3,638 | +42 | +1.2% | 190,000 |
| 2024/03/04 | 3,626 | 3,629 | 3,576 | 3,596 | -20 | -0.6% | 180,500 |
| 2024/03/01 | 3,650 | 3,683 | 3,611 | 3,616 | -46 | -1.3% | 220,700 |
| 2024/02/29 | 3,677 | 3,683 | 3,638 | 3,662 | -23 | -0.6% | 230,600 |
| 2024/02/28 | 3,745 | 3,757 | 3,680 | 3,685 | -73 | -1.9% | 217,200 |
| 2024/02/27 | 3,732 | 3,782 | 3,711 | 3,758 | +66 | +1.8% | 166,500 |
1～
50
件表示中 / 3452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 | 380,000円 | +4.7% | +5.5% | 3.68% | 18.78倍 | 2.13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 |
| 三浦工 | 256,900円 | -4.3% | +4.8% | 1.91% | 15.73倍 | 1.63倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
| フジテック | 393,700円 | +10.8% | +38.8% | 1.91% | 17.16倍 | 2.20倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 日製鋼 | 389,300円 | +4.7% | +20.3% | 1.49% | 20.46倍 | 1.76倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| ＴＯＷＡ | 1,113,000円 | -5.2% | -20.0% | 0.36% | 48.73倍 | 5.55倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
