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 |
---|---|---|---|---|---|---|---|
2016/04/25 | 1,786 | 1,821 | 1,782 | 1,816 | +31 | +1.7% | 261,900 |
2016/04/22 | 1,808 | 1,811 | 1,759 | 1,785 | -35 | -1.9% | 322,900 |
2016/04/21 | 1,820 | 1,824 | 1,799 | 1,820 | +17 | +0.9% | 257,200 |
2016/04/20 | 1,820 | 1,823 | 1,794 | 1,803 | -7 | -0.4% | 223,900 |
2016/04/19 | 1,829 | 1,838 | 1,805 | 1,810 | +10 | +0.6% | 172,500 |
2016/04/18 | 1,778 | 1,812 | 1,773 | 1,800 | -20 | -1.1% | 153,500 |
2016/04/15 | 1,811 | 1,834 | 1,790 | 1,820 | -6 | -0.3% | 185,200 |
2016/04/14 | 1,800 | 1,826 | 1,795 | 1,826 | +36 | +2% | 209,300 |
2016/04/13 | 1,754 | 1,792 | 1,748 | 1,790 | +58 | +3.3% | 178,700 |
2016/04/12 | 1,737 | 1,746 | 1,717 | 1,732 | -15 | -0.9% | 287,800 |
2016/04/11 | 1,738 | 1,756 | 1,730 | 1,747 | -5 | -0.3% | 118,600 |
2016/04/08 | 1,707 | 1,776 | 1,683 | 1,752 | +13 | +0.7% | 281,600 |
2016/04/07 | 1,735 | 1,761 | 1,717 | 1,739 | +3 | +0.2% | 336,500 |
2016/04/06 | 1,734 | 1,744 | 1,714 | 1,736 | -7 | -0.4% | 214,800 |
2016/04/05 | 1,760 | 1,776 | 1,741 | 1,743 | -33 | -1.9% | 268,900 |
2016/04/04 | 1,732 | 1,795 | 1,732 | 1,776 | +44 | +2.5% | 222,400 |
2016/04/01 | 1,775 | 1,782 | 1,725 | 1,732 | -45 | -2.5% | 379,300 |
2016/03/31 | 1,780 | 1,806 | 1,777 | 1,777 | +3 | +0.2% | 283,600 |
2016/03/30 | 1,757 | 1,780 | 1,743 | 1,774 | +17 | +1% | 250,000 |
2016/03/29 | 1,720 | 1,757 | 1,715 | 1,757 | +17 | +1% | 164,700 |
2016/03/28 | 1,740 | 1,744 | 1,720 | 1,740 | +10 | +0.6% | 154,000 |
2016/03/25 | 1,722 | 1,734 | 1,713 | 1,730 | +19 | +1.1% | 153,400 |
2016/03/24 | 1,702 | 1,720 | 1,695 | 1,711 | -1 | -0.1% | 104,100 |
2016/03/23 | 1,707 | 1,730 | 1,691 | 1,712 | +6 | +0.4% | 191,800 |
2016/03/22 | 1,673 | 1,706 | 1,670 | 1,706 | +32 | +1.9% | 261,300 |
2016/03/18 | 1,698 | 1,710 | 1,657 | 1,674 | -29 | -1.7% | 209,800 |
2016/03/17 | 1,692 | 1,713 | 1,687 | 1,703 | +23 | +1.4% | 162,300 |
2016/03/16 | 1,692 | 1,707 | 1,674 | 1,680 | -31 | -1.8% | 221,700 |
2016/03/15 | 1,692 | 1,728 | 1,683 | 1,711 | +15 | +0.9% | 154,500 |
2016/03/14 | 1,700 | 1,715 | 1,679 | 1,696 | +7 | +0.4% | 130,300 |
2016/03/11 | 1,699 | 1,710 | 1,670 | 1,689 | -34 | -2% | 278,900 |
2016/03/10 | 1,698 | 1,733 | 1,694 | 1,723 | +41 | +2.4% | 267,000 |
2016/03/09 | 1,658 | 1,687 | 1,641 | 1,682 | +4 | +0.2% | 271,200 |
2016/03/08 | 1,664 | 1,683 | 1,641 | 1,678 | -4 | -0.2% | 222,900 |
2016/03/07 | 1,662 | 1,689 | 1,657 | 1,682 | +19 | +1.1% | 152,700 |
2016/03/04 | 1,639 | 1,670 | 1,617 | 1,663 | +3 | +0.2% | 227,700 |
2016/03/03 | 1,670 | 1,683 | 1,644 | 1,660 | -23 | -1.4% | 260,400 |
2016/03/02 | 1,677 | 1,708 | 1,669 | 1,683 | +11 | +0.7% | 216,100 |
2016/03/01 | 1,642 | 1,682 | 1,642 | 1,672 | +34 | +2.1% | 180,400 |
2016/02/29 | 1,666 | 1,699 | 1,638 | 1,638 | -2 | -0.1% | 205,000 |
2016/02/26 | 1,646 | 1,671 | 1,635 | 1,640 | +3 | +0.2% | 265,500 |
2016/02/25 | 1,606 | 1,644 | 1,606 | 1,637 | +36 | +2.2% | 127,400 |
2016/02/24 | 1,571 | 1,620 | 1,563 | 1,601 | +31 | +2% | 223,800 |
2016/02/23 | 1,588 | 1,603 | 1,556 | 1,570 | -13 | -0.8% | 146,400 |
2016/02/22 | 1,552 | 1,587 | 1,552 | 1,583 | +15 | +1% | 111,300 |
2016/02/19 | 1,574 | 1,598 | 1,550 | 1,568 | -20 | -1.3% | 185,800 |
2016/02/18 | 1,565 | 1,604 | 1,565 | 1,588 | +62 | +4.1% | 120,000 |
2016/02/17 | 1,550 | 1,589 | 1,502 | 1,526 | -43 | -2.7% | 215,800 |
2016/02/16 | 1,559 | 1,597 | 1,559 | 1,569 | ±0 | ±0% | 283,800 |
2016/02/15 | 1,512 | 1,580 | 1,511 | 1,569 | +122 | +8.4% | 232,500 |
2251~
2300
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