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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 4,258 | 4,301 | 4,235 | 4,265 | +7 | +0.2% | 116,100 |
| 2024/11/28 | 4,252 | 4,267 | 4,218 | 4,258 | +11 | +0.3% | 90,900 |
| 2024/11/27 | 4,263 | 4,275 | 4,201 | 4,247 | -23 | -0.5% | 116,900 |
| 2024/11/26 | 4,320 | 4,320 | 4,236 | 4,270 | -50 | -1.2% | 90,700 |
| 2024/11/25 | 4,253 | 4,320 | 4,253 | 4,320 | +94 | +2.2% | 357,300 |
| 2024/11/22 | 4,206 | 4,247 | 4,200 | 4,226 | +25 | +0.6% | 143,700 |
| 2024/11/21 | 4,254 | 4,260 | 4,174 | 4,201 | -55 | -1.3% | 159,400 |
| 2024/11/20 | 4,360 | 4,374 | 4,243 | 4,256 | -131 | -3% | 165,000 |
| 2024/11/19 | 4,410 | 4,456 | 4,362 | 4,387 | +47 | +1.1% | 181,300 |
| 2024/11/18 | 4,272 | 4,364 | 4,230 | 4,340 | +22 | +0.5% | 112,300 |
| 2024/11/15 | 4,256 | 4,331 | 4,225 | 4,318 | +83 | +2% | 159,000 |
| 2024/11/14 | 4,306 | 4,320 | 4,225 | 4,235 | -55 | -1.3% | 124,400 |
| 2024/11/13 | 4,320 | 4,397 | 4,265 | 4,290 | -25 | -0.6% | 154,900 |
| 2024/11/12 | 4,395 | 4,431 | 4,315 | 4,315 | -62 | -1.4% | 142,300 |
| 2024/11/11 | 4,389 | 4,449 | 4,340 | 4,377 | -12 | -0.3% | 105,200 |
| 2024/11/08 | 4,396 | 4,418 | 4,314 | 4,389 | +47 | +1.1% | 112,600 |
| 2024/11/07 | 4,340 | 4,367 | 4,302 | 4,342 | +1 | ±0% | 116,000 |
| 2024/11/06 | 4,252 | 4,359 | 4,224 | 4,341 | +106 | +2.5% | 151,000 |
| 2024/11/05 | 4,308 | 4,344 | 4,221 | 4,235 | -54 | -1.3% | 191,000 |
| 2024/11/01 | 4,405 | 4,437 | 4,271 | 4,289 | -151 | -3.4% | 107,200 |
| 2024/10/31 | 4,296 | 4,459 | 4,220 | 4,440 | +214 | +5.1% | 284,400 |
| 2024/10/30 | 4,475 | 4,475 | 4,206 | 4,226 | -128 | -2.9% | 341,300 |
| 2024/10/29 | 4,321 | 4,366 | 4,280 | 4,354 | -14 | -0.3% | 161,800 |
| 2024/10/28 | 4,341 | 4,398 | 4,299 | 4,368 | +97 | +2.3% | 193,100 |
| 2024/10/25 | 4,281 | 4,336 | 4,211 | 4,271 | +2 | ±0% | 123,600 |
| 2024/10/24 | 4,261 | 4,298 | 4,218 | 4,269 | -10 | -0.2% | 88,800 |
| 2024/10/23 | 4,305 | 4,331 | 4,260 | 4,279 | -43 | -1% | 91,700 |
| 2024/10/22 | 4,454 | 4,455 | 4,305 | 4,322 | -132 | -3% | 108,600 |
| 2024/10/21 | 4,422 | 4,481 | 4,410 | 4,454 | +28 | +0.6% | 74,900 |
| 2024/10/18 | 4,397 | 4,446 | 4,379 | 4,426 | +54 | +1.2% | 109,700 |
| 2024/10/17 | 4,340 | 4,381 | 4,319 | 4,372 | +26 | +0.6% | 85,600 |
| 2024/10/16 | 4,375 | 4,443 | 4,336 | 4,346 | -66 | -1.5% | 103,000 |
| 2024/10/15 | 4,422 | 4,432 | 4,385 | 4,412 | +32 | +0.7% | 105,800 |
| 2024/10/11 | 4,380 | 4,408 | 4,370 | 4,380 | -15 | -0.3% | 75,600 |
| 2024/10/10 | 4,462 | 4,488 | 4,378 | 4,395 | -41 | -0.9% | 85,200 |
| 2024/10/09 | 4,450 | 4,531 | 4,422 | 4,436 | +13 | +0.3% | 84,500 |
| 2024/10/08 | 4,392 | 4,429 | 4,387 | 4,423 | -17 | -0.4% | 102,000 |
| 2024/10/07 | 4,441 | 4,458 | 4,375 | 4,440 | +58 | +1.3% | 174,500 |
| 2024/10/04 | 4,380 | 4,415 | 4,335 | 4,382 | +34 | +0.8% | 129,600 |
| 2024/10/03 | 4,400 | 4,405 | 4,337 | 4,348 | +34 | +0.8% | 108,400 |
| 2024/10/02 | 4,366 | 4,394 | 4,280 | 4,314 | -63 | -1.4% | 145,000 |
| 2024/10/01 | 4,312 | 4,380 | 4,312 | 4,377 | +71 | +1.6% | 99,900 |
| 2024/09/30 | 4,239 | 4,334 | 4,239 | 4,306 | -73 | -1.7% | 166,400 |
| 2024/09/27 | 4,350 | 4,414 | 4,320 | 4,379 | -59 | -1.3% | 183,500 |
| 2024/09/26 | 4,289 | 4,466 | 4,276 | 4,438 | +219 | +5.2% | 189,200 |
| 2024/09/25 | 4,234 | 4,240 | 4,190 | 4,219 | -36 | -0.8% | 89,900 |
| 2024/09/24 | 4,255 | 4,255 | 4,211 | 4,255 | +54 | +1.3% | 122,600 |
| 2024/09/20 | 4,220 | 4,234 | 4,171 | 4,201 | +16 | +0.4% | 211,200 |
| 2024/09/19 | 4,207 | 4,229 | 4,174 | 4,185 | -13 | -0.3% | 109,500 |
| 2024/09/18 | 4,188 | 4,233 | 4,147 | 4,198 | +23 | +0.6% | 123,200 |
101～
150
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 | 419,000円 | +2.6% | +5.5% | 4.30% | 16.59倍 | 2.19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 | 112,500円 | -6.1% | +45.7% | 5.33% | 17.90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 | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69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 | 329,000円 | -0.5% | -75.4% | 0.61% | 90.56倍 | 3.86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 | 63,100円 | +0.1% | -31.3% | 5.39% | 51.39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
