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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,142 | 4,164 | 4,075 | 4,127 | -34 | -0.8% | 159,700 |
| 2025/04/30 | 4,174 | 4,242 | 4,148 | 4,161 | +17 | +0.4% | 222,900 |
| 2025/04/28 | 4,200 | 4,242 | 4,128 | 4,144 | -13 | -0.3% | 229,700 |
| 2025/04/25 | 4,234 | 4,269 | 4,150 | 4,157 | -121 | -2.8% | 338,800 |
| 2025/04/24 | 4,072 | 4,325 | 4,051 | 4,278 | +185 | +4.5% | 474,900 |
| 2025/04/23 | 4,059 | 4,124 | 4,010 | 4,093 | +104 | +2.6% | 281,800 |
| 2025/04/22 | 3,887 | 3,997 | 3,851 | 3,989 | +172 | +4.5% | 504,100 |
| 2025/04/21 | 3,816 | 3,833 | 3,792 | 3,817 | -4 | -0.1% | 140,100 |
| 2025/04/18 | 3,800 | 3,846 | 3,780 | 3,821 | +64 | +1.7% | 83,300 |
| 2025/04/17 | 3,737 | 3,775 | 3,718 | 3,757 | -11 | -0.3% | 96,300 |
| 2025/04/16 | 3,744 | 3,785 | 3,727 | 3,768 | +32 | +0.9% | 108,000 |
| 2025/04/15 | 3,756 | 3,759 | 3,719 | 3,736 | -4 | -0.1% | 71,900 |
| 2025/04/14 | 3,757 | 3,760 | 3,714 | 3,740 | +38 | +1% | 108,800 |
| 2025/04/11 | 3,643 | 3,715 | 3,580 | 3,702 | -81 | -2.1% | 139,600 |
| 2025/04/10 | 3,842 | 3,847 | 3,751 | 3,783 | +210 | +5.9% | 131,200 |
| 2025/04/09 | 3,574 | 3,640 | 3,541 | 3,573 | -37 | -1% | 166,900 |
| 2025/04/08 | 3,629 | 3,669 | 3,585 | 3,610 | +51 | +1.4% | 172,400 |
| 2025/04/07 | 3,484 | 3,638 | 3,419 | 3,559 | -175 | -4.7% | 203,100 |
| 2025/04/04 | 3,771 | 3,814 | 3,688 | 3,734 | -98 | -2.6% | 174,900 |
| 2025/04/03 | 3,772 | 3,848 | 3,771 | 3,832 | -80 | -2% | 165,600 |
| 2025/04/02 | 3,922 | 3,931 | 3,874 | 3,912 | -11 | -0.3% | 126,000 |
| 2025/04/01 | 4,030 | 4,032 | 3,907 | 3,923 | -59 | -1.5% | 165,000 |
| 2025/03/31 | 3,918 | 4,019 | 3,883 | 3,982 | -3 | -0.1% | 313,900 |
| 2025/03/28 | 3,919 | 3,991 | 3,911 | 3,985 | -38 | -0.9% | 194,500 |
| 2025/03/27 | 3,967 | 4,023 | 3,955 | 4,023 | +4 | +0.1% | 186,600 |
| 2025/03/26 | 4,010 | 4,050 | 3,980 | 4,019 | +9 | +0.2% | 205,100 |
| 2025/03/25 | 4,019 | 4,028 | 3,980 | 4,010 | -13 | -0.3% | 136,600 |
| 2025/03/24 | 3,955 | 4,044 | 3,925 | 4,023 | +68 | +1.7% | 174,800 |
| 2025/03/21 | 4,039 | 4,043 | 3,952 | 3,955 | -95 | -2.3% | 301,700 |
| 2025/03/19 | 4,006 | 4,092 | 3,992 | 4,050 | +10 | +0.2% | 142,900 |
| 2025/03/18 | 4,050 | 4,068 | 4,021 | 4,040 | +33 | +0.8% | 151,600 |
| 2025/03/17 | 3,985 | 4,025 | 3,977 | 4,007 | +50 | +1.3% | 135,100 |
| 2025/03/14 | 3,937 | 4,008 | 3,901 | 3,957 | +20 | +0.5% | 166,000 |
| 2025/03/13 | 3,933 | 3,969 | 3,912 | 3,937 | +22 | +0.6% | 127,300 |
| 2025/03/12 | 3,879 | 3,939 | 3,843 | 3,915 | +10 | +0.3% | 172,100 |
| 2025/03/11 | 3,834 | 3,925 | 3,785 | 3,905 | +27 | +0.7% | 189,600 |
| 2025/03/10 | 3,871 | 3,878 | 3,835 | 3,878 | -18 | -0.5% | 200,900 |
| 2025/03/07 | 3,856 | 3,908 | 3,843 | 3,896 | -30 | -0.8% | 212,600 |
| 2025/03/06 | 3,905 | 3,961 | 3,885 | 3,926 | +52 | +1.3% | 117,600 |
| 2025/03/05 | 3,861 | 3,900 | 3,851 | 3,874 | +7 | +0.2% | 169,900 |
| 2025/03/04 | 3,871 | 3,912 | 3,861 | 3,867 | -54 | -1.4% | 180,600 |
| 2025/03/03 | 3,889 | 3,948 | 3,889 | 3,921 | +62 | +1.6% | 170,700 |
| 2025/02/28 | 3,993 | 3,995 | 3,837 | 3,859 | -140 | -3.5% | 299,000 |
| 2025/02/27 | 3,970 | 4,003 | 3,953 | 3,999 | +117 | +3% | 237,800 |
| 2025/02/26 | 3,851 | 3,910 | 3,851 | 3,882 | +41 | +1.1% | 227,100 |
| 2025/02/25 | 3,798 | 3,879 | 3,795 | 3,841 | +43 | +1.1% | 233,200 |
| 2025/02/21 | 3,777 | 3,889 | 3,736 | 3,798 | +26 | +0.7% | 439,800 |
| 2025/02/20 | 3,810 | 3,816 | 3,761 | 3,772 | -40 | -1% | 186,900 |
| 2025/02/19 | 3,843 | 3,861 | 3,812 | 3,812 | -14 | -0.4% | 173,500 |
| 2025/02/18 | 3,870 | 3,870 | 3,821 | 3,826 | -57 | -1.5% | 122,400 |
1～
50
件表示中 / 3691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 | 412,700円 | +2.6% | +5.5% | 4.36% | 16.34倍 | 2.16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 | 111,600円 | -6.1% | +45.7% | 5.38% | 17.76倍 | 0.48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 |
| オルガノ | 686,000円 | +11.4% | +32.3% | 2.07% | 13.71倍 | 2.91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 |
| ハーモニック | 327,500円 | -0.5% | -75.4% | 0.61% | 90.15倍 | 3.84倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 日精工 | 62,600円 | +0.1% | -31.3% | 5.43% | 50.98倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
