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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/17 | 4,165 | 4,175 | 4,105 | 4,175 | +35 | +0.8% | 129,400 |
| 2024/09/13 | 4,220 | 4,245 | 4,140 | 4,140 | -71 | -1.7% | 209,400 |
| 2024/09/12 | 4,140 | 4,230 | 4,111 | 4,211 | +74 | +1.8% | 159,000 |
| 2024/09/11 | 4,224 | 4,243 | 4,131 | 4,137 | -105 | -2.5% | 195,800 |
| 2024/09/10 | 4,184 | 4,279 | 4,158 | 4,242 | +61 | +1.5% | 158,900 |
| 2024/09/09 | 4,100 | 4,209 | 4,100 | 4,181 | -39 | -0.9% | 165,700 |
| 2024/09/06 | 4,238 | 4,266 | 4,198 | 4,220 | -40 | -0.9% | 147,800 |
| 2024/09/05 | 4,256 | 4,331 | 4,244 | 4,260 | -55 | -1.3% | 123,700 |
| 2024/09/04 | 4,250 | 4,396 | 4,250 | 4,315 | -52 | -1.2% | 154,900 |
| 2024/09/03 | 4,301 | 4,377 | 4,296 | 4,367 | +67 | +1.6% | 124,900 |
| 2024/09/02 | 4,340 | 4,340 | 4,252 | 4,300 | -75 | -1.7% | 185,700 |
| 2024/08/30 | 4,392 | 4,417 | 4,352 | 4,375 | +2 | ±0% | 279,500 |
| 2024/08/29 | 4,379 | 4,413 | 4,349 | 4,373 | -40 | -0.9% | 133,800 |
| 2024/08/28 | 4,379 | 4,415 | 4,354 | 4,413 | +67 | +1.5% | 125,400 |
| 2024/08/27 | 4,301 | 4,352 | 4,247 | 4,346 | +8 | +0.2% | 162,000 |
| 2024/08/26 | 4,397 | 4,399 | 4,281 | 4,338 | -52 | -1.2% | 160,400 |
| 2024/08/23 | 4,411 | 4,449 | 4,352 | 4,390 | +12 | +0.3% | 165,800 |
| 2024/08/22 | 4,321 | 4,385 | 4,302 | 4,378 | +65 | +1.5% | 232,600 |
| 2024/08/21 | 4,194 | 4,321 | 4,186 | 4,313 | +115 | +2.7% | 218,600 |
| 2024/08/20 | 4,149 | 4,219 | 4,147 | 4,198 | +111 | +2.7% | 177,600 |
| 2024/08/19 | 4,099 | 4,119 | 4,048 | 4,087 | -15 | -0.4% | 189,000 |
| 2024/08/16 | 4,099 | 4,149 | 4,079 | 4,102 | +99 | +2.5% | 260,600 |
| 2024/08/15 | 3,997 | 4,032 | 3,951 | 4,003 | +19 | +0.5% | 184,500 |
| 2024/08/14 | 3,912 | 3,999 | 3,883 | 3,984 | +110 | +2.8% | 254,300 |
151～
200
件表示中 / 3717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 | 437,400円 | +2.6% | +5.5% | 4.12% | 17.24倍 | 2.29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 |
| 住友重 | 293,700円 | +1.8% | +7.8% | 4.26% | 12.60倍 | 0.56倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ジェイテクト | 110,500円 | -6.1% | +45.7% | 5.43% | 17.59倍 | 0.47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 |
| 日精工 | 64,600円 | -4.6% | -24.3% | 5.26% | 45.11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 |
| ローツェ | 184,800円 | +3.0% | -13.6% | 0.92% | 13.77倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム
