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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,078 | 1,086 | 1,071 | 1,075 | -1 | -0.1% | 641,900 |
| 2022/09/02 | 1,086 | 1,088 | 1,069 | 1,076 | -15 | -1.4% | 2,007,700 |
| 2022/09/01 | 1,090 | 1,095 | 1,077 | 1,091 | -6 | -0.5% | 1,622,700 |
| 2022/08/31 | 1,085 | 1,102 | 1,085 | 1,097 | +2 | +0.2% | 1,689,600 |
| 2022/08/30 | 1,082 | 1,097 | 1,080 | 1,095 | +24 | +2.2% | 1,766,400 |
| 2022/08/29 | 1,060 | 1,073 | 1,059 | 1,071 | -17 | -1.6% | 1,681,200 |
| 2022/08/26 | 1,099 | 1,104 | 1,086 | 1,088 | +3 | +0.3% | 1,315,700 |
| 2022/08/25 | 1,077 | 1,088 | 1,070 | 1,085 | +10 | +0.9% | 1,387,900 |
| 2022/08/24 | 1,071 | 1,078 | 1,067 | 1,075 | +11 | +1% | 916,900 |
| 2022/08/23 | 1,060 | 1,066 | 1,057 | 1,064 | -7 | -0.7% | 1,458,200 |
| 2022/08/22 | 1,069 | 1,072 | 1,063 | 1,071 | -9 | -0.8% | 714,800 |
| 2022/08/19 | 1,082 | 1,085 | 1,079 | 1,080 | +5 | +0.5% | 820,500 |
| 2022/08/18 | 1,071 | 1,077 | 1,069 | 1,075 | -4 | -0.4% | 717,800 |
| 2022/08/17 | 1,084 | 1,086 | 1,073 | 1,079 | +8 | +0.7% | 1,023,000 |
| 2022/08/16 | 1,074 | 1,074 | 1,063 | 1,071 | -2 | -0.2% | 951,900 |
| 2022/08/15 | 1,070 | 1,073 | 1,064 | 1,073 | +3 | +0.3% | 782,700 |
| 2022/08/12 | 1,063 | 1,073 | 1,054 | 1,070 | +23 | +2.2% | 1,789,900 |
| 2022/08/10 | 1,037 | 1,051 | 1,031 | 1,047 | +9 | +0.9% | 1,059,100 |
| 2022/08/09 | 1,048 | 1,055 | 1,032 | 1,038 | -7 | -0.7% | 1,111,200 |
| 2022/08/08 | 1,034 | 1,055 | 1,034 | 1,045 | -19 | -1.8% | 2,014,500 |
| 2022/08/05 | 1,044 | 1,068 | 1,044 | 1,064 | +9 | +0.9% | 981,500 |
| 2022/08/04 | 1,056 | 1,060 | 1,050 | 1,055 | +2 | +0.2% | 860,700 |
| 2022/08/03 | 1,053 | 1,055 | 1,042 | 1,053 | -3 | -0.3% | 1,394,400 |
| 2022/08/02 | 1,068 | 1,068 | 1,045 | 1,056 | -27 | -2.5% | 1,364,100 |
| 2022/08/01 | 1,078 | 1,088 | 1,074 | 1,083 | +16 | +1.5% | 1,128,700 |
| 2022/07/29 | 1,073 | 1,080 | 1,060 | 1,067 | -1 | -0.1% | 905,400 |
| 2022/07/28 | 1,075 | 1,075 | 1,061 | 1,068 | ±0 | ±0% | 1,121,700 |
| 2022/07/27 | 1,060 | 1,070 | 1,051 | 1,068 | +2 | +0.2% | 1,031,000 |
| 2022/07/26 | 1,065 | 1,068 | 1,059 | 1,066 | +1 | +0.1% | 756,300 |
| 2022/07/25 | 1,070 | 1,071 | 1,058 | 1,065 | -8 | -0.7% | 825,400 |
| 2022/07/22 | 1,072 | 1,077 | 1,064 | 1,073 | +3 | +0.3% | 1,103,600 |
| 2022/07/21 | 1,058 | 1,071 | 1,055 | 1,070 | +5 | +0.5% | 907,600 |
| 2022/07/20 | 1,051 | 1,065 | 1,047 | 1,065 | +28 | +2.7% | 1,440,600 |
| 2022/07/19 | 1,028 | 1,041 | 1,021 | 1,037 | +30 | +3% | 1,434,100 |
| 2022/07/15 | 1,027 | 1,028 | 1,007 | 1,007 | -13 | -1.3% | 1,118,100 |
| 2022/07/14 | 1,010 | 1,022 | 1,005 | 1,020 | +14 | +1.4% | 1,166,200 |
| 2022/07/13 | 1,008 | 1,015 | 1,001 | 1,006 | +9 | +0.9% | 1,245,400 |
| 2022/07/12 | 1,009 | 1,011 | 991 | 997 | -21 | -2.1% | 1,358,100 |
| 2022/07/11 | 1,034 | 1,034 | 1,013 | 1,018 | +2 | +0.2% | 1,282,900 |
| 2022/07/08 | 1,008 | 1,029 | 1,000 | 1,016 | +16 | +1.6% | 2,163,500 |
| 2022/07/07 | 997 | 1,004 | 988 | 1,000 | +15 | +1.5% | 1,118,600 |
| 2022/07/06 | 985 | 991 | 980 | 985 | -14 | -1.4% | 1,213,300 |
| 2022/07/05 | 1,008 | 1,008 | 998 | 999 | -1 | -0.1% | 614,500 |
| 2022/07/04 | 996 | 1,002 | 993 | 1,000 | +13 | +1.3% | 901,800 |
| 2022/07/01 | 1,003 | 1,007 | 985 | 987 | -10 | -1% | 1,323,900 |
| 2022/06/30 | 1,014 | 1,014 | 994 | 997 | -17 | -1.7% | 2,024,500 |
| 2022/06/29 | 1,007 | 1,020 | 1,002 | 1,014 | -2 | -0.2% | 2,167,600 |
| 2022/06/28 | 1,015 | 1,023 | 1,009 | 1,016 | ±0 | ±0% | 1,114,500 |
| 2022/06/27 | 1,023 | 1,026 | 1,011 | 1,016 | +13 | +1.3% | 1,054,600 |
| 2022/06/24 | 990 | 1,007 | 983 | 1,003 | +3 | +0.3% | 1,151,100 |
651～
700
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
