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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,888 | 2,936 | 2,864 | 2,926 | +51 | +1.8% | 234,400 |
| 2018/02/20 | 2,919 | 2,919 | 2,858 | 2,875 | -61 | -2.1% | 180,400 |
| 2018/02/19 | 2,867 | 2,940 | 2,858 | 2,936 | +112 | +4% | 348,400 |
| 2018/02/16 | 2,803 | 2,830 | 2,784 | 2,824 | +44 | +1.6% | 209,200 |
| 2018/02/15 | 2,780 | 2,795 | 2,755 | 2,780 | +21 | +0.8% | 224,500 |
| 2018/02/14 | 2,769 | 2,794 | 2,735 | 2,759 | -13 | -0.5% | 438,200 |
| 2018/02/13 | 2,814 | 2,817 | 2,760 | 2,772 | +5 | +0.2% | 413,700 |
| 2018/02/09 | 2,723 | 2,784 | 2,723 | 2,767 | -51 | -1.8% | 272,300 |
| 2018/02/08 | 2,775 | 2,841 | 2,757 | 2,818 | +46 | +1.7% | 335,900 |
| 2018/02/07 | 2,805 | 2,875 | 2,772 | 2,772 | +17 | +0.6% | 255,600 |
| 2018/02/06 | 2,804 | 2,808 | 2,701 | 2,755 | -166 | -5.7% | 280,900 |
| 2018/02/05 | 2,945 | 2,962 | 2,906 | 2,921 | -79 | -2.6% | 238,300 |
| 2018/02/02 | 3,070 | 3,080 | 3,000 | 3,000 | -30 | -1% | 226,800 |
| 2018/02/01 | 3,000 | 3,045 | 2,985 | 3,030 | +66 | +2.2% | 261,100 |
| 2018/01/31 | 3,005 | 3,025 | 2,960 | 2,964 | -61 | -2% | 262,600 |
| 2018/01/30 | 3,060 | 3,065 | 3,005 | 3,025 | -40 | -1.3% | 152,400 |
| 2018/01/29 | 3,055 | 3,070 | 3,010 | 3,065 | +15 | +0.5% | 157,500 |
| 2018/01/26 | 3,055 | 3,070 | 3,035 | 3,050 | +10 | +0.3% | 130,100 |
| 2018/01/25 | 3,055 | 3,055 | 3,000 | 3,040 | -30 | -1% | 200,800 |
| 2018/01/24 | 3,090 | 3,100 | 3,070 | 3,070 | -25 | -0.8% | 133,000 |
| 2018/01/23 | 3,100 | 3,115 | 3,070 | 3,095 | -15 | -0.5% | 228,800 |
| 2018/01/22 | 3,130 | 3,130 | 3,075 | 3,110 | -25 | -0.8% | 257,100 |
| 2018/01/19 | 3,105 | 3,140 | 3,065 | 3,135 | +30 | +1% | 167,100 |
| 2018/01/18 | 3,160 | 3,160 | 3,100 | 3,105 | -35 | -1.1% | 215,100 |
| 2018/01/17 | 3,060 | 3,170 | 3,050 | 3,140 | +35 | +1.1% | 247,000 |
| 2018/01/16 | 3,050 | 3,115 | 3,035 | 3,105 | +70 | +2.3% | 214,500 |
| 2018/01/15 | 3,055 | 3,060 | 3,035 | 3,035 | +5 | +0.2% | 70,100 |
| 2018/01/12 | 3,050 | 3,055 | 3,020 | 3,030 | -35 | -1.1% | 127,100 |
| 2018/01/11 | 3,085 | 3,085 | 3,035 | 3,065 | -15 | -0.5% | 190,900 |
| 2018/01/10 | 3,095 | 3,115 | 3,080 | 3,080 | -30 | -1% | 161,500 |
| 2018/01/09 | 3,105 | 3,110 | 3,080 | 3,110 | +40 | +1.3% | 147,100 |
| 2018/01/05 | 3,060 | 3,080 | 3,035 | 3,070 | -5 | -0.2% | 223,300 |
| 2018/01/04 | 3,000 | 3,090 | 2,993 | 3,075 | +128 | +4.3% | 419,500 |
| 2017/12/29 | 2,958 | 2,967 | 2,941 | 2,947 | -9 | -0.3% | 137,700 |
| 2017/12/28 | 2,972 | 2,980 | 2,949 | 2,956 | -11 | -0.4% | 183,100 |
| 2017/12/27 | 3,040 | 3,040 | 2,957 | 2,967 | -88 | -2.9% | 392,300 |
| 2017/12/26 | 3,080 | 3,095 | 3,035 | 3,055 | +10 | +0.3% | 136,700 |
| 2017/12/25 | 3,000 | 3,050 | 2,999 | 3,045 | +40 | +1.3% | 107,700 |
| 2017/12/22 | 3,000 | 3,020 | 2,983 | 3,005 | -5 | -0.2% | 211,100 |
| 2017/12/21 | 2,950 | 3,020 | 2,916 | 3,010 | +50 | +1.7% | 320,100 |
| 2017/12/20 | 2,947 | 2,985 | 2,947 | 2,960 | +6 | +0.2% | 271,000 |
| 2017/12/19 | 2,929 | 2,973 | 2,925 | 2,954 | +39 | +1.3% | 217,900 |
| 2017/12/18 | 2,903 | 2,931 | 2,889 | 2,915 | +23 | +0.8% | 394,200 |
| 2017/12/15 | 2,916 | 2,931 | 2,864 | 2,892 | -58 | -2% | 480,100 |
| 2017/12/14 | 2,909 | 2,954 | 2,909 | 2,950 | +57 | +2% | 168,300 |
| 2017/12/13 | 2,915 | 2,917 | 2,882 | 2,893 | -17 | -0.6% | 134,500 |
| 2017/12/12 | 2,938 | 2,948 | 2,904 | 2,910 | -26 | -0.9% | 131,400 |
| 2017/12/11 | 2,963 | 2,979 | 2,923 | 2,936 | -36 | -1.2% | 239,500 |
| 2017/12/08 | 2,900 | 2,972 | 2,899 | 2,972 | +51 | +1.7% | 334,900 |
| 2017/12/07 | 2,888 | 2,922 | 2,880 | 2,921 | +48 | +1.7% | 119,800 |
1851～
1900
件表示中 / 3786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 | 435,200円 | +2.6% | +5.5% | 4.14% | 17.02倍 | 2.25倍 |
|
就業システム老舗。運営受託含む駐車場システム世界展開。集塵機や清掃ロボも。業績下期偏重 |
| 三浦工 | 300,100円 | +8.0% | +24.5% | 2.23% | 13.10倍 | 1.70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 |
| ローツェ | 194,600円 | +3.0% | -13.6% | 0.87% | 14.36倍 | 2.86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 |
| ハーモニック | 316,500円 | +2.4% | +893.4% | 0.63% | 230.52倍 | 3.80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 |
| 牧野フ | 1,152,000円 | +2.5% | +9.5% | 0.00% | 14.97倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。ＭＢＫとＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
