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 |
---|---|---|---|---|---|---|---|
2017/07/14 | 2,448 | 2,473 | 2,438 | 2,465 | +32 | +1.3% | 227,700 |
2017/07/13 | 2,423 | 2,436 | 2,412 | 2,433 | +12 | +0.5% | 145,700 |
2017/07/12 | 2,425 | 2,453 | 2,419 | 2,421 | +15 | +0.6% | 204,200 |
2017/07/11 | 2,366 | 2,409 | 2,366 | 2,406 | +42 | +1.8% | 143,000 |
2017/07/10 | 2,356 | 2,376 | 2,350 | 2,364 | +11 | +0.5% | 197,500 |
2017/07/07 | 2,344 | 2,373 | 2,344 | 2,353 | -19 | -0.8% | 161,500 |
2017/07/06 | 2,341 | 2,386 | 2,332 | 2,372 | +46 | +2% | 403,300 |
2017/07/05 | 2,255 | 2,332 | 2,221 | 2,326 | +65 | +2.9% | 477,700 |
2017/07/04 | 2,323 | 2,327 | 2,257 | 2,261 | -55 | -2.4% | 517,900 |
2017/07/03 | 2,327 | 2,331 | 2,314 | 2,316 | -23 | -1% | 234,900 |
2017/06/30 | 2,354 | 2,356 | 2,318 | 2,339 | -48 | -2% | 241,500 |
2017/06/29 | 2,411 | 2,411 | 2,375 | 2,387 | -5 | -0.2% | 265,100 |
2017/06/28 | 2,430 | 2,433 | 2,392 | 2,392 | -48 | -2% | 154,000 |
2017/06/27 | 2,446 | 2,450 | 2,428 | 2,440 | -6 | -0.2% | 133,800 |
2017/06/26 | 2,416 | 2,455 | 2,416 | 2,446 | +24 | +1% | 211,800 |
2017/06/23 | 2,425 | 2,431 | 2,411 | 2,422 | -3 | -0.1% | 142,300 |
2017/06/22 | 2,472 | 2,472 | 2,425 | 2,425 | -34 | -1.4% | 273,800 |
2017/06/21 | 2,431 | 2,467 | 2,430 | 2,459 | +26 | +1.1% | 306,400 |
2017/06/20 | 2,433 | 2,440 | 2,416 | 2,433 | +7 | +0.3% | 206,000 |
2017/06/19 | 2,404 | 2,428 | 2,400 | 2,426 | +21 | +0.9% | 154,200 |
2017/06/16 | 2,400 | 2,429 | 2,396 | 2,405 | +17 | +0.7% | 280,000 |
2017/06/15 | 2,373 | 2,398 | 2,361 | 2,388 | +5 | +0.2% | 175,300 |
2017/06/14 | 2,398 | 2,419 | 2,383 | 2,383 | -13 | -0.5% | 159,100 |
2017/06/13 | 2,427 | 2,427 | 2,396 | 2,396 | -40 | -1.6% | 156,400 |
2017/06/12 | 2,425 | 2,442 | 2,410 | 2,436 | -7 | -0.3% | 171,200 |
2017/06/09 | 2,470 | 2,471 | 2,431 | 2,443 | -39 | -1.6% | 273,700 |
2017/06/08 | 2,494 | 2,505 | 2,480 | 2,482 | -31 | -1.2% | 258,800 |
2017/06/07 | 2,515 | 2,521 | 2,486 | 2,513 | +7 | +0.3% | 336,200 |
2017/06/06 | 2,500 | 2,530 | 2,494 | 2,506 | +1 | ±0% | 522,100 |
2017/06/05 | 2,496 | 2,512 | 2,491 | 2,505 | -5 | -0.2% | 278,700 |
2017/06/02 | 2,518 | 2,525 | 2,504 | 2,510 | -4 | -0.2% | 342,700 |
2017/06/01 | 2,492 | 2,527 | 2,492 | 2,514 | +23 | +0.9% | 269,500 |
2017/05/31 | 2,500 | 2,511 | 2,484 | 2,491 | -27 | -1.1% | 231,400 |
2017/05/30 | 2,535 | 2,553 | 2,509 | 2,518 | -1 | ±0% | 404,200 |
2017/05/29 | 2,501 | 2,538 | 2,495 | 2,519 | +16 | +0.6% | 175,000 |
2017/05/26 | 2,508 | 2,515 | 2,483 | 2,503 | -11 | -0.4% | 193,700 |
2017/05/25 | 2,505 | 2,523 | 2,499 | 2,514 | +6 | +0.2% | 241,100 |
2017/05/24 | 2,490 | 2,511 | 2,481 | 2,508 | +27 | +1.1% | 274,300 |
2017/05/23 | 2,482 | 2,503 | 2,476 | 2,481 | -1 | ±0% | 141,000 |
2017/05/22 | 2,455 | 2,492 | 2,447 | 2,482 | +6 | +0.2% | 144,700 |
2017/05/19 | 2,498 | 2,499 | 2,469 | 2,476 | -18 | -0.7% | 166,400 |
2017/05/18 | 2,474 | 2,531 | 2,470 | 2,494 | -9 | -0.4% | 463,600 |
2017/05/17 | 2,471 | 2,504 | 2,457 | 2,503 | +53 | +2.2% | 327,100 |
2017/05/16 | 2,466 | 2,480 | 2,444 | 2,450 | -9 | -0.4% | 399,400 |
2017/05/15 | 2,463 | 2,465 | 2,444 | 2,459 | -8 | -0.3% | 285,400 |
2017/05/12 | 2,450 | 2,482 | 2,431 | 2,467 | +18 | +0.7% | 382,900 |
2017/05/11 | 2,431 | 2,470 | 2,425 | 2,449 | +1 | ±0% | 523,600 |
2017/05/10 | 2,415 | 2,467 | 2,413 | 2,448 | +31 | +1.3% | 494,800 |
2017/05/09 | 2,405 | 2,425 | 2,393 | 2,417 | +15 | +0.6% | 303,500 |
2017/05/08 | 2,398 | 2,432 | 2,394 | 2,402 | +40 | +1.7% | 674,200 |
1951~
2000
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 | 442,000円 | +2.6% | +5.5% | 4.07% | 17.37倍 | 2.30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 | 295,200円 | +8.0% | +24.5% | 2.27% | 12.89倍 | 1.67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 | 69,800円 | -4.6% | -24.3% | 4.87% | 48.74倍 | 0.53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 | 196,700円 | +3.0% | -13.6% | 0.86% | 14.58倍 | 2.90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 | 267,600円 | +3.9% | +25.1% | 2.99% | 24.54倍 | 1.19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