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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,000 | 1,006 | 998 | 1,003 | +3 | +0.3% | 1,397,700 |
| 2022/05/16 | 1,022 | 1,024 | 998 | 1,000 | -5 | -0.5% | 1,211,100 |
| 2022/05/13 | 1,005 | 1,012 | 995 | 1,005 | -18 | -1.8% | 2,543,700 |
| 2022/05/12 | 1,020 | 1,025 | 1,003 | 1,023 | +9 | +0.9% | 1,385,600 |
| 2022/05/11 | 997 | 1,018 | 995 | 1,014 | -5 | -0.5% | 1,210,800 |
| 2022/05/10 | 1,017 | 1,024 | 1,001 | 1,019 | ±0 | ±0% | 1,090,800 |
| 2022/05/09 | 1,027 | 1,027 | 1,012 | 1,019 | -17 | -1.6% | 925,400 |
| 2022/05/06 | 1,017 | 1,038 | 1,009 | 1,036 | +14 | +1.4% | 926,400 |
| 2022/05/02 | 1,010 | 1,029 | 1,006 | 1,022 | +8 | +0.8% | 1,305,100 |
| 2022/04/28 | 990 | 1,014 | 988 | 1,014 | +38 | +3.9% | 1,333,400 |
| 2022/04/27 | 965 | 980 | 959 | 976 | -19 | -1.9% | 2,413,500 |
| 2022/04/26 | 999 | 1,006 | 994 | 995 | +4 | +0.4% | 868,400 |
| 2022/04/25 | 988 | 999 | 984 | 991 | -27 | -2.7% | 968,800 |
| 2022/04/22 | 1,010 | 1,022 | 1,005 | 1,018 | -3 | -0.3% | 1,142,300 |
| 2022/04/21 | 1,007 | 1,025 | 1,006 | 1,021 | +15 | +1.5% | 947,500 |
| 2022/04/20 | 1,005 | 1,011 | 998 | 1,006 | +12 | +1.2% | 1,056,000 |
| 2022/04/19 | 986 | 996 | 982 | 994 | +16 | +1.6% | 1,053,800 |
| 2022/04/18 | 978 | 983 | 968 | 978 | -13 | -1.3% | 694,200 |
| 2022/04/15 | 982 | 997 | 977 | 991 | -4 | -0.4% | 645,400 |
| 2022/04/14 | 982 | 996 | 978 | 995 | +11 | +1.1% | 772,700 |
| 2022/04/13 | 975 | 989 | 973 | 984 | +15 | +1.5% | 1,557,400 |
| 2022/04/12 | 980 | 986 | 966 | 969 | -22 | -2.2% | 1,332,300 |
| 2022/04/11 | 988 | 1,007 | 988 | 991 | -4 | -0.4% | 1,676,100 |
| 2022/04/08 | 1,020 | 1,024 | 981 | 995 | -24 | -2.4% | 3,398,700 |
| 2022/04/07 | 1,037 | 1,040 | 1,014 | 1,019 | -32 | -3% | 1,642,100 |
| 2022/04/06 | 1,072 | 1,072 | 1,048 | 1,051 | -34 | -3.1% | 1,577,200 |
| 2022/04/05 | 1,098 | 1,099 | 1,078 | 1,085 | -5 | -0.5% | 1,246,500 |
| 2022/04/04 | 1,092 | 1,094 | 1,073 | 1,090 | -6 | -0.5% | 1,440,200 |
| 2022/04/01 | 1,089 | 1,102 | 1,072 | 1,096 | +12 | +1.1% | 2,160,800 |
| 2022/03/31 | 1,066 | 1,094 | 1,065 | 1,084 | -2 | -0.2% | 1,794,300 |
| 2022/03/30 | 1,106 | 1,108 | 1,072 | 1,086 | -22 | -2% | 1,370,200 |
| 2022/03/29 | 1,097 | 1,110 | 1,091 | 1,108 | +16 | +1.5% | 1,505,400 |
| 2022/03/28 | 1,101 | 1,103 | 1,089 | 1,092 | -6 | -0.5% | 1,031,100 |
| 2022/03/25 | 1,106 | 1,107 | 1,090 | 1,098 | +3 | +0.3% | 1,159,200 |
| 2022/03/24 | 1,080 | 1,097 | 1,067 | 1,095 | +1 | +0.1% | 1,241,700 |
| 2022/03/23 | 1,079 | 1,098 | 1,067 | 1,094 | +23 | +2.1% | 2,274,200 |
| 2022/03/22 | 1,066 | 1,075 | 1,055 | 1,071 | +24 | +2.3% | 2,311,900 |
| 2022/03/18 | 1,037 | 1,051 | 1,030 | 1,047 | +24 | +2.3% | 2,959,400 |
| 2022/03/17 | 1,021 | 1,028 | 1,005 | 1,023 | +40 | +4.1% | 1,518,000 |
| 2022/03/16 | 980 | 987 | 970 | 983 | +8 | +0.8% | 1,591,900 |
| 2022/03/15 | 966 | 988 | 960 | 975 | +10 | +1% | 1,070,400 |
| 2022/03/14 | 950 | 972 | 950 | 965 | +14 | +1.5% | 1,820,300 |
| 2022/03/11 | 944 | 958 | 937 | 951 | -12 | -1.2% | 2,040,100 |
| 2022/03/10 | 956 | 967 | 952 | 963 | +37 | +4% | 1,709,100 |
| 2022/03/09 | 932 | 944 | 921 | 926 | -1 | -0.1% | 1,814,500 |
| 2022/03/08 | 920 | 936 | 913 | 927 | -8 | -0.9% | 1,462,100 |
| 2022/03/07 | 954 | 957 | 926 | 935 | -56 | -5.7% | 2,376,200 |
| 2022/03/04 | 993 | 998 | 975 | 991 | -10 | -1% | 1,785,600 |
| 2022/03/03 | 1,010 | 1,015 | 999 | 1,001 | +6 | +0.6% | 1,444,300 |
| 2022/03/02 | 1,002 | 1,013 | 992 | 995 | -28 | -2.7% | 2,008,100 |
751～
800
件表示中 / 3715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 | 147,000円 | +2.1% | -8.5% | 4.22% | 15.23倍 | 0.91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 | 736,700円 | +16.7% | +4.3% | 1.19% | 29.31倍 | 2.81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 |
| ＴＨＫ | 399,400円 | +3.0% | +30.4% | 6.16% | 24.86倍 | 1.17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 | 560,100円 | +1.1% | +26.2% | 3.12% | 25.71倍 | 2.81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 |
| ＤＭＧ森精 | 304,600円 | -5.7% | -16.5% | 3.45% | 21.59倍 | 1.37倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
市場注目の銘柄
チャート関連のコラム
