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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,835 | 1,857.5 | 1,824.5 | 1,840 | -1.5 | -0.1% | 1,719,400 |
| 2025/09/17 | 1,864 | 1,870 | 1,839 | 1,841.5 | -39.5 | -2.1% | 1,458,500 |
| 2025/09/16 | 1,882 | 1,886.5 | 1,870.5 | 1,881 | -1 | -0.1% | 1,226,800 |
| 2025/09/12 | 1,910 | 1,910 | 1,873.5 | 1,882 | -2 | -0.1% | 1,832,200 |
| 2025/09/11 | 1,874.5 | 1,893 | 1,872 | 1,884 | +9.5 | +0.5% | 1,238,800 |
| 2025/09/10 | 1,874.5 | 1,883 | 1,864 | 1,874.5 | -12 | -0.6% | 1,557,900 |
| 2025/09/09 | 1,903 | 1,918.5 | 1,884.5 | 1,886.5 | -16 | -0.8% | 1,245,400 |
| 2025/09/08 | 1,900 | 1,902.5 | 1,883 | 1,902.5 | +29 | +1.5% | 1,491,300 |
| 2025/09/05 | 1,898 | 1,902 | 1,870.5 | 1,873.5 | +0.5 | ±0% | 1,621,400 |
| 2025/09/04 | 1,875 | 1,899 | 1,864.5 | 1,873 | -8.5 | -0.5% | 1,817,300 |
| 2025/09/03 | 1,880.5 | 1,895.5 | 1,872 | 1,881.5 | +1.5 | +0.1% | 1,830,800 |
| 2025/09/02 | 1,868 | 1,880 | 1,860.5 | 1,880 | +12 | +0.6% | 1,552,100 |
| 2025/09/01 | 1,885 | 1,890 | 1,856 | 1,868 | -23.5 | -1.2% | 1,191,500 |
| 2025/08/29 | 1,887 | 1,898 | 1,877 | 1,891.5 | +12 | +0.6% | 1,576,500 |
| 2025/08/28 | 1,897.5 | 1,910.5 | 1,878 | 1,879.5 | -25.5 | -1.3% | 1,617,900 |
| 2025/08/27 | 1,903 | 1,914 | 1,892 | 1,905 | -10 | -0.5% | 2,078,400 |
| 2025/08/26 | 1,887.5 | 1,932.5 | 1,858 | 1,915 | +40 | +2.1% | 3,112,100 |
| 2025/08/25 | 1,826 | 1,899 | 1,826 | 1,875 | +84 | +4.7% | 2,589,600 |
| 2025/08/22 | 1,768.5 | 1,791 | 1,756.5 | 1,791 | +30 | +1.7% | 1,013,100 |
| 2025/08/21 | 1,767 | 1,774.5 | 1,753.5 | 1,761 | -6 | -0.3% | 1,064,500 |
| 2025/08/20 | 1,800 | 1,803 | 1,762.5 | 1,767 | -33 | -1.8% | 1,203,200 |
| 2025/08/19 | 1,788 | 1,805.5 | 1,776.5 | 1,800 | +12 | +0.7% | 1,330,400 |
| 2025/08/18 | 1,800 | 1,806.5 | 1,778.5 | 1,788 | +2 | +0.1% | 1,473,800 |
| 2025/08/15 | 1,788 | 1,795.5 | 1,778 | 1,786 | +5 | +0.3% | 1,448,400 |
| 2025/08/14 | 1,789 | 1,817 | 1,774 | 1,781 | -8 | -0.4% | 1,802,600 |
| 2025/08/13 | 1,753 | 1,795 | 1,753 | 1,789 | +36 | +2.1% | 2,164,900 |
| 2025/08/12 | 1,777 | 1,792.5 | 1,746.5 | 1,753 | -23 | -1.3% | 2,247,500 |
| 2025/08/08 | 1,730.5 | 1,784 | 1,686.5 | 1,776 | +70 | +4.1% | 4,441,400 |
| 2025/08/07 | 1,725 | 1,731.5 | 1,692.5 | 1,706 | -15 | -0.9% | 1,710,500 |
| 2025/08/06 | 1,727 | 1,743 | 1,717.5 | 1,721 | -6 | -0.3% | 1,576,900 |
| 2025/08/05 | 1,723.5 | 1,744 | 1,713 | 1,727 | +11.5 | +0.7% | 1,048,600 |
| 2025/08/04 | 1,696 | 1,716.5 | 1,687 | 1,715.5 | -1 | -0.1% | 1,182,500 |
| 2025/08/01 | 1,710 | 1,732.5 | 1,704.5 | 1,716.5 | +10 | +0.6% | 1,352,700 |
| 2025/07/31 | 1,697.5 | 1,707.5 | 1,690 | 1,706.5 | +6.5 | +0.4% | 1,187,700 |
| 2025/07/30 | 1,687.5 | 1,700 | 1,680.5 | 1,700 | +6.5 | +0.4% | 913,600 |
| 2025/07/29 | 1,695 | 1,707 | 1,689 | 1,693.5 | -17 | -1% | 1,026,600 |
| 2025/07/28 | 1,696.5 | 1,712.5 | 1,693.5 | 1,710.5 | +15.5 | +0.9% | 935,200 |
| 2025/07/25 | 1,703 | 1,706.5 | 1,691 | 1,695 | -15 | -0.9% | 1,187,200 |
| 2025/07/24 | 1,707 | 1,719 | 1,699.5 | 1,710 | +22 | +1.3% | 1,948,000 |
| 2025/07/23 | 1,651.5 | 1,700 | 1,649 | 1,688 | +78.5 | +4.9% | 2,788,400 |
| 2025/07/22 | 1,615 | 1,628 | 1,606.5 | 1,609.5 | -2.5 | -0.2% | 1,064,100 |
| 2025/07/18 | 1,615 | 1,624.5 | 1,609 | 1,612 | +0.5 | ±0% | 947,400 |
| 2025/07/17 | 1,597 | 1,614.5 | 1,594 | 1,611.5 | +6.5 | +0.4% | 976,400 |
| 2025/07/16 | 1,607.5 | 1,613 | 1,592.5 | 1,605 | -7 | -0.4% | 814,900 |
| 2025/07/15 | 1,611 | 1,621 | 1,604.5 | 1,612 | +1.5 | +0.1% | 777,400 |
| 2025/07/14 | 1,594 | 1,616.5 | 1,586 | 1,610.5 | +16 | +1% | 936,100 |
| 2025/07/11 | 1,609 | 1,609 | 1,589.5 | 1,594.5 | +15.5 | +1% | 982,900 |
| 2025/07/10 | 1,594 | 1,599 | 1,573.5 | 1,579 | -22.5 | -1.4% | 1,706,300 |
| 2025/07/09 | 1,590 | 1,608 | 1,583.5 | 1,601.5 | +17.5 | +1.1% | 1,102,100 |
| 2025/07/08 | 1,569.5 | 1,586.5 | 1,559.5 | 1,584 | +4.5 | +0.3% | 1,376,000 |
1～
50
件表示中 / 3786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 | 184,000円 | +2.1% | -18.6% | 3.37% | 18.87倍 | 1.13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 |
| 日製鋼 | 843,700円 | +16.7% | +4.3% | 1.04% | 33.57倍 | 3.21倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 栗田工 | 523,200円 | +3.9% | +65.0% | 2.14% | 15.76倍 | 1.70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 |
| オルガノ | 1,212,000円 | +7.2% | +9.0% | 1.40% | 21.35倍 | 4.61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 |
| 三井海洋 | 772,000円 | -11.6% | +36.4% | 1.55% | 12.36倍 | 2.84倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
