アマダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,449 | 1,459.5 | 1,439.5 | 1,453 | +18.5 | +1.3% | 969,800 |
| 2025/05/01 | 1,418 | 1,441.5 | 1,411 | 1,434.5 | +8.5 | +0.6% | 913,100 |
| 2025/04/30 | 1,428 | 1,431 | 1,415 | 1,426 | +8 | +0.6% | 1,085,500 |
| 2025/04/28 | 1,420 | 1,424.5 | 1,412.5 | 1,418 | +6.5 | +0.5% | 2,256,200 |
| 2025/04/25 | 1,402.5 | 1,417.5 | 1,400 | 1,411.5 | +17 | +1.2% | 900,000 |
| 2025/04/24 | 1,396.5 | 1,417 | 1,390.5 | 1,394.5 | +15.5 | +1.1% | 949,900 |
| 2025/04/23 | 1,394.5 | 1,394.5 | 1,361.5 | 1,379 | +36.5 | +2.7% | 1,062,300 |
| 2025/04/22 | 1,349 | 1,353 | 1,337.5 | 1,342.5 | -7 | -0.5% | 1,102,900 |
| 2025/04/21 | 1,372.5 | 1,377 | 1,349.5 | 1,349.5 | -28.5 | -2.1% | 815,800 |
| 2025/04/18 | 1,349.5 | 1,380.5 | 1,341.5 | 1,378 | +43.5 | +3.3% | 1,223,100 |
| 2025/04/17 | 1,325.5 | 1,334.5 | 1,314.5 | 1,334.5 | +9 | +0.7% | 1,377,800 |
| 2025/04/16 | 1,336 | 1,345 | 1,317.5 | 1,325.5 | ±0 | ±0% | 1,150,600 |
| 2025/04/15 | 1,338 | 1,340 | 1,320 | 1,325.5 | +8 | +0.6% | 810,500 |
| 2025/04/14 | 1,312 | 1,331 | 1,312 | 1,317.5 | +9 | +0.7% | 1,086,600 |
| 2025/04/11 | 1,278 | 1,317 | 1,265.5 | 1,308.5 | -22.5 | -1.7% | 1,793,800 |
| 2025/04/10 | 1,358 | 1,358 | 1,311.5 | 1,331 | +93 | +7.5% | 2,125,000 |
| 2025/04/09 | 1,247.5 | 1,257 | 1,217 | 1,238 | -39.5 | -3.1% | 2,961,200 |
| 2025/04/08 | 1,257.5 | 1,293 | 1,253 | 1,277.5 | +78 | +6.5% | 2,402,100 |
| 2025/04/07 | 1,236.5 | 1,246 | 1,196.5 | 1,199.5 | -127 | -9.6% | 3,289,700 |
| 2025/04/04 | 1,351.5 | 1,362.5 | 1,301.5 | 1,326.5 | -50 | -3.6% | 2,502,200 |
| 2025/04/03 | 1,374 | 1,388 | 1,363 | 1,376.5 | -57.5 | -4% | 1,958,700 |
| 2025/04/02 | 1,437 | 1,441 | 1,419 | 1,434 | -2 | -0.1% | 1,772,900 |
| 2025/04/01 | 1,466.5 | 1,468 | 1,430.5 | 1,436 | -11.5 | -0.8% | 1,626,000 |
| 2025/03/31 | 1,447.5 | 1,451 | 1,433 | 1,447.5 | -50.5 | -3.4% | 1,683,900 |
| 2025/03/28 | 1,518.5 | 1,522 | 1,486 | 1,498 | -61 | -3.9% | 1,458,800 |
| 2025/03/27 | 1,558.5 | 1,565 | 1,550 | 1,559 | -4 | -0.3% | 1,113,300 |
| 2025/03/26 | 1,551 | 1,570 | 1,540 | 1,563 | +18 | +1.2% | 1,157,600 |
| 2025/03/25 | 1,531 | 1,547 | 1,520 | 1,545 | +25 | +1.6% | 1,080,100 |
| 2025/03/24 | 1,536.5 | 1,537 | 1,513.5 | 1,520 | -27 | -1.7% | 1,057,900 |
| 2025/03/21 | 1,545.5 | 1,569.5 | 1,544.5 | 1,547 | -8.5 | -0.5% | 1,440,800 |
| 2025/03/19 | 1,535 | 1,566 | 1,530 | 1,555.5 | +16.5 | +1.1% | 1,395,700 |
| 2025/03/18 | 1,545.5 | 1,549.5 | 1,530.5 | 1,539 | +24.5 | +1.6% | 1,441,400 |
| 2025/03/17 | 1,499.5 | 1,525 | 1,495 | 1,514.5 | +23.5 | +1.6% | 1,087,100 |
| 2025/03/14 | 1,472 | 1,491 | 1,460 | 1,491 | +17 | +1.2% | 1,611,500 |
| 2025/03/13 | 1,490.5 | 1,507 | 1,474 | 1,474 | -1 | -0.1% | 1,588,500 |
| 2025/03/12 | 1,462 | 1,475 | 1,452 | 1,475 | -9 | -0.6% | 2,844,200 |
| 2025/03/11 | 1,467.5 | 1,484.5 | 1,448.5 | 1,484 | -2.5 | -0.2% | 1,463,700 |
| 2025/03/10 | 1,493 | 1,502.5 | 1,472 | 1,486.5 | -9.5 | -0.6% | 1,228,900 |
| 2025/03/07 | 1,500 | 1,507.5 | 1,478.5 | 1,496 | -6 | -0.4% | 1,620,200 |
| 2025/03/06 | 1,468 | 1,521.5 | 1,455 | 1,502 | +49.5 | +3.4% | 2,259,400 |
| 2025/03/05 | 1,432 | 1,462.5 | 1,423.5 | 1,452.5 | +10.5 | +0.7% | 1,900,400 |
| 2025/03/04 | 1,422 | 1,450.5 | 1,408 | 1,442 | +3 | +0.2% | 1,740,100 |
| 2025/03/03 | 1,437 | 1,444.5 | 1,420 | 1,439 | +6.5 | +0.5% | 1,534,600 |
| 2025/02/28 | 1,472 | 1,473.5 | 1,422 | 1,432.5 | -43.5 | -2.9% | 2,132,700 |
| 2025/02/27 | 1,448 | 1,479 | 1,442.5 | 1,476 | +33.5 | +2.3% | 1,382,000 |
| 2025/02/26 | 1,473 | 1,473 | 1,436 | 1,442.5 | -29 | -2% | 1,231,600 |
| 2025/02/25 | 1,434.5 | 1,474.5 | 1,434.5 | 1,471.5 | +20 | +1.4% | 1,420,200 |
| 2025/02/21 | 1,431 | 1,453.5 | 1,431 | 1,451.5 | -7.5 | -0.5% | 2,005,200 |
| 2025/02/20 | 1,450 | 1,459.5 | 1,431 | 1,459 | -5 | -0.3% | 1,717,700 |
| 2025/02/19 | 1,460 | 1,472.5 | 1,451 | 1,464 | -4.5 | -0.3% | 1,200,300 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「アマダ」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 |
|---|---|---|---|---|---|---|---|---|
| アマダ | 145,300円 | +0.4% | -8.7% | 4.27% | 12.97倍 | 0.90倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＳＡＮＫＹＯ | 214,400円 | -4.6% | -1.6% | 4.66% | 9.14倍 | 1.78倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| 栗田工 | 469,000円 | +6.2% | -23.7% | 1.96% | 25.99倍 | 1.58倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| ＴＨＫ | 352,500円 | +3.0% | +30.4% | 4.16% | 21.94倍 | 1.03倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| フジテック | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.86倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
市場注目の銘柄
チャート関連のコラム
