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 |
---|---|---|---|---|---|---|---|
2018/05/11 | 2,799 | 2,827 | 2,778 | 2,788 | -2 | -0.1% | 280,800 |
2018/05/10 | 2,838 | 2,838 | 2,770 | 2,790 | -41 | -1.4% | 339,700 |
2018/05/09 | 2,814 | 2,853 | 2,812 | 2,831 | +41 | +1.5% | 472,300 |
2018/05/08 | 2,789 | 2,804 | 2,770 | 2,790 | +34 | +1.2% | 336,800 |
2018/05/07 | 2,725 | 2,762 | 2,706 | 2,756 | +49 | +1.8% | 318,900 |
2018/05/02 | 2,697 | 2,711 | 2,675 | 2,707 | +3 | +0.1% | 382,700 |
2018/05/01 | 2,700 | 2,717 | 2,679 | 2,704 | -17 | -0.6% | 550,300 |
2018/04/27 | 2,700 | 2,724 | 2,676 | 2,721 | -19 | -0.7% | 533,500 |
2018/04/26 | 2,662 | 2,784 | 2,652 | 2,740 | +57 | +2.1% | 775,000 |
2018/04/25 | 2,824 | 2,831 | 2,654 | 2,683 | -183 | -6.4% | 962,300 |
2018/04/24 | 2,861 | 2,873 | 2,850 | 2,866 | +11 | +0.4% | 110,400 |
2018/04/23 | 2,870 | 2,880 | 2,846 | 2,855 | -15 | -0.5% | 120,700 |
2018/04/20 | 2,900 | 2,900 | 2,863 | 2,870 | -39 | -1.3% | 174,400 |
2018/04/19 | 2,910 | 2,927 | 2,903 | 2,909 | +6 | +0.2% | 197,700 |
2018/04/18 | 2,899 | 2,912 | 2,879 | 2,903 | +10 | +0.3% | 187,600 |
2018/04/17 | 2,912 | 2,933 | 2,890 | 2,893 | -27 | -0.9% | 230,200 |
2018/04/16 | 2,912 | 2,931 | 2,897 | 2,920 | +24 | +0.8% | 174,400 |
2018/04/13 | 2,891 | 2,938 | 2,865 | 2,896 | -4 | -0.1% | 286,600 |
2018/04/12 | 2,894 | 2,924 | 2,873 | 2,900 | -1 | ±0% | 215,600 |
2018/04/11 | 2,946 | 2,946 | 2,895 | 2,901 | -36 | -1.2% | 170,900 |
2018/04/10 | 2,908 | 2,952 | 2,900 | 2,937 | +25 | +0.9% | 431,500 |
2018/04/09 | 2,881 | 2,922 | 2,874 | 2,912 | +29 | +1% | 227,700 |
2018/04/06 | 2,873 | 2,900 | 2,856 | 2,883 | +10 | +0.3% | 336,100 |
2018/04/05 | 2,901 | 2,901 | 2,854 | 2,873 | ±0 | ±0% | 263,200 |
2018/04/04 | 2,865 | 2,893 | 2,838 | 2,873 | +8 | +0.3% | 344,300 |
2018/04/03 | 2,852 | 2,879 | 2,844 | 2,865 | -23 | -0.8% | 226,400 |
2018/04/02 | 2,897 | 2,924 | 2,875 | 2,888 | +17 | +0.6% | 222,400 |
2018/03/30 | 2,859 | 2,882 | 2,841 | 2,871 | +55 | +2% | 270,700 |
2018/03/29 | 2,761 | 2,831 | 2,727 | 2,816 | +103 | +3.8% | 352,900 |
2018/03/28 | 2,771 | 2,780 | 2,692 | 2,713 | -58 | -2.1% | 285,100 |
2018/03/27 | 2,729 | 2,778 | 2,717 | 2,771 | +82 | +3% | 205,000 |
2018/03/26 | 2,639 | 2,689 | 2,637 | 2,689 | +12 | +0.4% | 306,700 |
2018/03/23 | 2,714 | 2,746 | 2,670 | 2,677 | -134 | -4.8% | 215,100 |
2018/03/22 | 2,809 | 2,816 | 2,785 | 2,811 | +1 | ±0% | 365,000 |
2018/03/20 | 2,824 | 2,844 | 2,780 | 2,810 | -17 | -0.6% | 216,700 |
2018/03/19 | 2,783 | 2,863 | 2,781 | 2,827 | +32 | +1.1% | 309,000 |
2018/03/16 | 2,890 | 2,891 | 2,788 | 2,795 | -95 | -3.3% | 909,300 |
2018/03/15 | 2,867 | 2,906 | 2,865 | 2,890 | ±0 | ±0% | 352,100 |
2018/03/14 | 2,890 | 2,902 | 2,871 | 2,890 | -18 | -0.6% | 312,300 |
2018/03/13 | 2,880 | 2,913 | 2,879 | 2,908 | +7 | +0.2% | 166,100 |
2018/03/12 | 2,900 | 2,914 | 2,878 | 2,901 | +1 | ±0% | 192,600 |
2018/03/09 | 2,912 | 2,938 | 2,885 | 2,900 | +7 | +0.2% | 261,000 |
2018/03/08 | 2,900 | 2,901 | 2,874 | 2,893 | +12 | +0.4% | 213,500 |
2018/03/07 | 2,855 | 2,903 | 2,846 | 2,881 | -20 | -0.7% | 150,500 |
2018/03/06 | 2,902 | 2,934 | 2,899 | 2,901 | +3 | +0.1% | 175,300 |
2018/03/05 | 2,903 | 2,915 | 2,876 | 2,898 | -34 | -1.2% | 211,500 |
2018/03/02 | 2,920 | 2,952 | 2,903 | 2,932 | -33 | -1.1% | 233,400 |
2018/03/01 | 2,979 | 2,995 | 2,953 | 2,965 | -30 | -1% | 281,100 |
2018/02/28 | 3,010 | 3,050 | 2,987 | 2,995 | -25 | -0.8% | 343,200 |
2018/02/27 | 3,010 | 3,035 | 2,986 | 3,020 | +30 | +1% | 256,000 |
1751~
1800
件表示中 / 3739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 | 443,000円 | +2.6% | +5.5% | 4.06% | 17.41倍 | 2.31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 |
三浦工 | 289,300円 | +8.0% | +24.5% | 2.32% | 12.63倍 | 1.64倍 |
|
産業小型ボイラーで国内5割超占有。省力・省エネ訴求、メンテが安定収益源。海外M&A活発 |
日精工 | 68,700円 | -4.6% | -24.3% | 4.95% | 47.98倍 | 0.52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 |
ローツェ | 192,300円 | +3.0% | -13.6% | 0.88% | 14.26倍 | 2.84倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
ナブテスコ | 264,200円 | +3.9% | +25.1% | 3.03% | 24.23倍 | 1.18倍 |
|
産業ロボット用精密減速機で世界シェア6割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム