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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,147 | 1,149 | 1,138 | 1,143 | -5 | -0.4% | 927,800 |
| 2023/02/01 | 1,158 | 1,163 | 1,148 | 1,148 | -14 | -1.2% | 1,046,000 |
| 2023/01/31 | 1,161 | 1,168 | 1,153 | 1,162 | +4 | +0.3% | 1,099,100 |
| 2023/01/30 | 1,148 | 1,168 | 1,147 | 1,158 | +10 | +0.9% | 1,331,600 |
| 2023/01/27 | 1,142 | 1,149 | 1,135 | 1,148 | +9 | +0.8% | 834,800 |
| 2023/01/26 | 1,150 | 1,154 | 1,136 | 1,139 | -4 | -0.3% | 950,800 |
| 2023/01/25 | 1,140 | 1,147 | 1,136 | 1,143 | +1 | +0.1% | 840,600 |
| 2023/01/24 | 1,134 | 1,148 | 1,129 | 1,142 | +16 | +1.4% | 1,178,100 |
| 2023/01/23 | 1,117 | 1,131 | 1,108 | 1,126 | +21 | +1.9% | 1,445,500 |
| 2023/01/20 | 1,106 | 1,109 | 1,096 | 1,105 | -2 | -0.2% | 1,019,100 |
| 2023/01/19 | 1,122 | 1,126 | 1,106 | 1,107 | -20 | -1.8% | 1,905,600 |
| 2023/01/18 | 1,090 | 1,129 | 1,088 | 1,127 | +71 | +6.7% | 2,775,800 |
| 2023/01/17 | 1,042 | 1,057 | 1,041 | 1,056 | +13 | +1.2% | 730,600 |
| 2023/01/16 | 1,037 | 1,047 | 1,034 | 1,043 | -7 | -0.7% | 1,093,800 |
| 2023/01/13 | 1,052 | 1,060 | 1,046 | 1,050 | -5 | -0.5% | 1,053,100 |
| 2023/01/12 | 1,053 | 1,056 | 1,041 | 1,055 | +1 | +0.1% | 1,437,800 |
| 2023/01/11 | 1,045 | 1,059 | 1,042 | 1,054 | +20 | +1.9% | 1,346,700 |
| 2023/01/10 | 1,036 | 1,040 | 1,031 | 1,034 | +4 | +0.4% | 929,500 |
| 2023/01/06 | 1,023 | 1,032 | 1,019 | 1,030 | +6 | +0.6% | 932,400 |
| 2023/01/05 | 1,021 | 1,027 | 1,018 | 1,024 | -3 | -0.3% | 927,900 |
| 2023/01/04 | 1,032 | 1,033 | 1,019 | 1,027 | -7 | -0.7% | 803,300 |
| 2022/12/30 | 1,039 | 1,044 | 1,031 | 1,034 | ±0 | ±0% | 796,600 |
| 2022/12/29 | 1,033 | 1,034 | 1,023 | 1,034 | -7 | -0.7% | 778,500 |
| 2022/12/28 | 1,040 | 1,043 | 1,031 | 1,041 | +5 | +0.5% | 810,700 |
| 2022/12/27 | 1,048 | 1,051 | 1,035 | 1,036 | -7 | -0.7% | 484,500 |
| 2022/12/26 | 1,039 | 1,045 | 1,036 | 1,043 | +12 | +1.2% | 544,000 |
| 2022/12/23 | 1,032 | 1,035 | 1,028 | 1,031 | -12 | -1.2% | 532,300 |
| 2022/12/22 | 1,048 | 1,049 | 1,037 | 1,043 | +3 | +0.3% | 771,500 |
| 2022/12/21 | 1,050 | 1,053 | 1,035 | 1,040 | -10 | -1% | 1,471,100 |
| 2022/12/20 | 1,076 | 1,076 | 1,041 | 1,050 | -18 | -1.7% | 1,022,400 |
| 2022/12/19 | 1,075 | 1,081 | 1,064 | 1,068 | -11 | -1% | 858,900 |
| 2022/12/16 | 1,078 | 1,088 | 1,076 | 1,079 | -8 | -0.7% | 1,185,100 |
| 2022/12/15 | 1,082 | 1,092 | 1,079 | 1,087 | +10 | +0.9% | 901,800 |
| 2022/12/14 | 1,077 | 1,085 | 1,074 | 1,077 | +4 | +0.4% | 703,700 |
| 2022/12/13 | 1,085 | 1,089 | 1,073 | 1,073 | ±0 | ±0% | 615,600 |
| 2022/12/12 | 1,065 | 1,073 | 1,059 | 1,073 | +4 | +0.4% | 812,900 |
| 2022/12/09 | 1,062 | 1,074 | 1,062 | 1,069 | +10 | +0.9% | 1,047,300 |
| 2022/12/08 | 1,064 | 1,067 | 1,046 | 1,059 | -8 | -0.7% | 1,246,200 |
| 2022/12/07 | 1,064 | 1,074 | 1,064 | 1,067 | -7 | -0.7% | 911,100 |
| 2022/12/06 | 1,064 | 1,080 | 1,063 | 1,074 | +9 | +0.8% | 859,900 |
| 2022/12/05 | 1,073 | 1,075 | 1,061 | 1,065 | -6 | -0.6% | 838,900 |
| 2022/12/02 | 1,092 | 1,092 | 1,066 | 1,071 | -30 | -2.7% | 1,509,900 |
| 2022/12/01 | 1,104 | 1,109 | 1,097 | 1,101 | +3 | +0.3% | 1,028,300 |
| 2022/11/30 | 1,097 | 1,103 | 1,094 | 1,098 | ±0 | ±0% | 1,445,300 |
| 2022/11/29 | 1,100 | 1,105 | 1,092 | 1,098 | -13 | -1.2% | 692,900 |
| 2022/11/28 | 1,113 | 1,117 | 1,106 | 1,111 | ±0 | ±0% | 1,263,000 |
| 2022/11/25 | 1,117 | 1,119 | 1,107 | 1,111 | -5 | -0.4% | 1,109,200 |
| 2022/11/24 | 1,100 | 1,120 | 1,100 | 1,116 | +3 | +0.3% | 1,299,000 |
| 2022/11/22 | 1,113 | 1,121 | 1,108 | 1,113 | +4 | +0.4% | 807,600 |
| 2022/11/21 | 1,113 | 1,118 | 1,105 | 1,109 | +7 | +0.6% | 1,171,000 |
551～
600
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
