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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,458 | 1,473 | 1,452 | 1,465 | +6 | +0.4% | 95,700 |
| 2015/03/10 | 1,478 | 1,480 | 1,448 | 1,459 | -10 | -0.7% | 193,200 |
| 2015/03/09 | 1,481 | 1,484 | 1,464 | 1,469 | -22 | -1.5% | 138,600 |
| 2015/03/06 | 1,488 | 1,499 | 1,482 | 1,491 | +11 | +0.7% | 144,400 |
| 2015/03/05 | 1,467 | 1,484 | 1,463 | 1,480 | +15 | +1% | 96,600 |
| 2015/03/04 | 1,470 | 1,477 | 1,435 | 1,465 | -13 | -0.9% | 135,400 |
| 2015/03/03 | 1,451 | 1,486 | 1,450 | 1,478 | +27 | +1.9% | 146,200 |
| 2015/03/02 | 1,429 | 1,466 | 1,429 | 1,451 | +13 | +0.9% | 94,800 |
| 2015/02/27 | 1,439 | 1,465 | 1,430 | 1,438 | -1 | -0.1% | 196,600 |
| 2015/02/26 | 1,421 | 1,443 | 1,417 | 1,439 | +3 | +0.2% | 147,600 |
| 2015/02/25 | 1,430 | 1,438 | 1,422 | 1,436 | +1 | +0.1% | 107,500 |
| 2015/02/24 | 1,430 | 1,445 | 1,430 | 1,435 | +13 | +0.9% | 196,400 |
| 2015/02/23 | 1,435 | 1,438 | 1,412 | 1,422 | -5 | -0.4% | 121,600 |
| 2015/02/20 | 1,412 | 1,434 | 1,406 | 1,427 | +15 | +1.1% | 122,500 |
| 2015/02/19 | 1,399 | 1,430 | 1,396 | 1,412 | +18 | +1.3% | 231,000 |
| 2015/02/18 | 1,374 | 1,396 | 1,362 | 1,394 | +31 | +2.3% | 221,200 |
| 2015/02/17 | 1,356 | 1,376 | 1,353 | 1,363 | -4 | -0.3% | 147,600 |
| 2015/02/16 | 1,345 | 1,385 | 1,345 | 1,367 | +37 | +2.8% | 146,100 |
| 2015/02/13 | 1,355 | 1,355 | 1,322 | 1,330 | -25 | -1.8% | 140,500 |
| 2015/02/12 | 1,366 | 1,373 | 1,351 | 1,355 | +24 | +1.8% | 193,800 |
| 2015/02/10 | 1,323 | 1,341 | 1,321 | 1,331 | +7 | +0.5% | 124,600 |
| 2015/02/09 | 1,312 | 1,324 | 1,298 | 1,324 | +31 | +2.4% | 105,600 |
| 2015/02/06 | 1,294 | 1,298 | 1,267 | 1,293 | +11 | +0.9% | 122,400 |
| 2015/02/05 | 1,320 | 1,320 | 1,270 | 1,282 | -78 | -5.7% | 319,200 |
| 2015/02/04 | 1,280 | 1,365 | 1,264 | 1,360 | +96 | +7.6% | 367,500 |
| 2015/02/03 | 1,263 | 1,274 | 1,243 | 1,264 | -3 | -0.2% | 172,400 |
| 2015/02/02 | 1,239 | 1,278 | 1,229 | 1,267 | +7 | +0.6% | 222,000 |
| 2015/01/30 | 1,240 | 1,267 | 1,237 | 1,260 | +29 | +2.4% | 146,000 |
| 2015/01/29 | 1,234 | 1,240 | 1,225 | 1,231 | -9 | -0.7% | 55,200 |
| 2015/01/28 | 1,236 | 1,246 | 1,222 | 1,240 | +2 | +0.2% | 79,200 |
| 2015/01/27 | 1,228 | 1,239 | 1,216 | 1,238 | +29 | +2.4% | 87,500 |
| 2015/01/26 | 1,186 | 1,212 | 1,185 | 1,209 | +3 | +0.2% | 39,000 |
| 2015/01/23 | 1,199 | 1,209 | 1,191 | 1,206 | +24 | +2% | 56,500 |
| 2015/01/22 | 1,196 | 1,197 | 1,173 | 1,182 | -21 | -1.7% | 106,600 |
| 2015/01/21 | 1,218 | 1,218 | 1,200 | 1,203 | -9 | -0.7% | 77,200 |
| 2015/01/20 | 1,185 | 1,212 | 1,185 | 1,212 | +24 | +2% | 63,100 |
| 2015/01/19 | 1,191 | 1,197 | 1,181 | 1,188 | +3 | +0.3% | 59,300 |
| 2015/01/16 | 1,189 | 1,201 | 1,169 | 1,185 | -34 | -2.8% | 104,400 |
| 2015/01/15 | 1,191 | 1,221 | 1,188 | 1,219 | +34 | +2.9% | 119,200 |
| 2015/01/14 | 1,199 | 1,212 | 1,183 | 1,185 | -32 | -2.6% | 127,800 |
| 2015/01/13 | 1,212 | 1,217 | 1,198 | 1,217 | -10 | -0.8% | 145,000 |
| 2015/01/09 | 1,214 | 1,235 | 1,214 | 1,227 | +15 | +1.2% | 122,600 |
| 2015/01/08 | 1,215 | 1,220 | 1,209 | 1,212 | +3 | +0.2% | 79,500 |
| 2015/01/07 | 1,201 | 1,215 | 1,201 | 1,209 | -6 | -0.5% | 69,300 |
| 2015/01/06 | 1,213 | 1,224 | 1,206 | 1,215 | -17 | -1.4% | 131,900 |
| 2015/01/05 | 1,242 | 1,246 | 1,229 | 1,232 | -13 | -1% | 123,400 |
| 2014/12/30 | 1,274 | 1,274 | 1,245 | 1,245 | -29 | -2.3% | 115,900 |
| 2014/12/29 | 1,272 | 1,287 | 1,265 | 1,274 | +1 | +0.1% | 82,900 |
| 2014/12/26 | 1,270 | 1,283 | 1,270 | 1,273 | -2 | -0.2% | 75,100 |
| 2014/12/25 | 1,273 | 1,279 | 1,264 | 1,275 | +1 | +0.1% | 94,000 |
2501～
2550
件表示中 / 3713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 | 430,100円 | +2.6% | +5.5% | 4.19% | 16.96倍 | 2.25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 |
| ジェイテクト | 111,800円 | -6.1% | +45.7% | 5.37% | 17.79倍 | 0.48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 |
| オルガノ | 764,000円 | +7.2% | +1.1% | 2.23% | 14.51倍 | 2.90倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 日精工 | 63,800円 | -4.6% | -24.3% | 5.33% | 44.55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 |
| ハーモニック | 317,500円 | +2.4% | +429.8% | 0.63% | 300.95倍 | 3.81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 |
市場注目の銘柄
チャート関連のコラム
