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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,300 | 1,311 | 1,285 | 1,285 | -15 | -1.2% | 1,753,900 |
| 2021/03/22 | 1,316 | 1,320 | 1,300 | 1,300 | -42 | -3.1% | 1,275,300 |
| 2021/03/19 | 1,320 | 1,347 | 1,315 | 1,342 | +3 | +0.2% | 1,844,100 |
| 2021/03/18 | 1,350 | 1,356 | 1,326 | 1,339 | +9 | +0.7% | 1,319,900 |
| 2021/03/17 | 1,341 | 1,341 | 1,316 | 1,330 | -15 | -1.1% | 1,523,500 |
| 2021/03/16 | 1,357 | 1,359 | 1,337 | 1,345 | -19 | -1.4% | 1,336,100 |
| 2021/03/15 | 1,374 | 1,382 | 1,361 | 1,364 | +2 | +0.1% | 1,500,500 |
| 2021/03/12 | 1,364 | 1,367 | 1,339 | 1,362 | +3 | +0.2% | 2,262,300 |
| 2021/03/11 | 1,350 | 1,369 | 1,343 | 1,359 | +8 | +0.6% | 1,595,300 |
| 2021/03/10 | 1,325 | 1,355 | 1,317 | 1,351 | +26 | +2% | 1,832,600 |
| 2021/03/09 | 1,360 | 1,367 | 1,313 | 1,325 | -17 | -1.3% | 1,578,100 |
| 2021/03/08 | 1,341 | 1,364 | 1,336 | 1,342 | +21 | +1.6% | 1,860,800 |
| 2021/03/05 | 1,302 | 1,321 | 1,296 | 1,321 | +18 | +1.4% | 1,892,600 |
| 2021/03/04 | 1,300 | 1,314 | 1,285 | 1,303 | +3 | +0.2% | 1,636,900 |
| 2021/03/03 | 1,300 | 1,307 | 1,295 | 1,300 | +6 | +0.5% | 1,559,400 |
| 2021/03/02 | 1,321 | 1,322 | 1,284 | 1,294 | -11 | -0.8% | 1,651,400 |
| 2021/03/01 | 1,299 | 1,319 | 1,286 | 1,305 | +14 | +1.1% | 1,784,300 |
| 2021/02/26 | 1,313 | 1,315 | 1,287 | 1,291 | -44 | -3.3% | 2,701,100 |
| 2021/02/25 | 1,299 | 1,340 | 1,291 | 1,335 | +48 | +3.7% | 3,607,200 |
| 2021/02/24 | 1,311 | 1,318 | 1,287 | 1,287 | -2 | -0.2% | 2,025,800 |
| 2021/02/22 | 1,290 | 1,313 | 1,287 | 1,289 | +22 | +1.7% | 1,039,500 |
| 2021/02/19 | 1,257 | 1,276 | 1,245 | 1,267 | +4 | +0.3% | 1,096,600 |
| 2021/02/18 | 1,291 | 1,299 | 1,252 | 1,263 | -33 | -2.5% | 1,396,900 |
| 2021/02/17 | 1,301 | 1,306 | 1,289 | 1,296 | -3 | -0.2% | 1,255,000 |
| 2021/02/16 | 1,306 | 1,313 | 1,293 | 1,299 | -11 | -0.8% | 1,278,300 |
| 2021/02/15 | 1,276 | 1,310 | 1,276 | 1,310 | +35 | +2.7% | 1,148,100 |
| 2021/02/12 | 1,300 | 1,316 | 1,266 | 1,275 | +5 | +0.4% | 2,503,200 |
| 2021/02/10 | 1,246 | 1,275 | 1,245 | 1,270 | -3 | -0.2% | 1,527,000 |
| 2021/02/09 | 1,290 | 1,290 | 1,266 | 1,273 | -17 | -1.3% | 1,509,000 |
| 2021/02/08 | 1,265 | 1,293 | 1,263 | 1,290 | +39 | +3.1% | 1,681,500 |
| 2021/02/05 | 1,251 | 1,267 | 1,246 | 1,251 | +15 | +1.2% | 1,576,000 |
| 2021/02/04 | 1,245 | 1,253 | 1,236 | 1,236 | -21 | -1.7% | 1,350,300 |
| 2021/02/03 | 1,266 | 1,281 | 1,253 | 1,257 | +11 | +0.9% | 2,306,800 |
| 2021/02/02 | 1,231 | 1,247 | 1,219 | 1,246 | +25 | +2% | 1,446,100 |
| 2021/02/01 | 1,175 | 1,227 | 1,175 | 1,221 | +46 | +3.9% | 1,504,500 |
| 2021/01/29 | 1,208 | 1,220 | 1,174 | 1,175 | -34 | -2.8% | 1,925,100 |
| 2021/01/28 | 1,184 | 1,220 | 1,183 | 1,209 | +11 | +0.9% | 7,447,700 |
| 2021/01/27 | 1,214 | 1,224 | 1,190 | 1,198 | -4 | -0.3% | 2,736,200 |
| 2021/01/26 | 1,199 | 1,211 | 1,194 | 1,202 | -1 | -0.1% | 1,558,700 |
| 2021/01/25 | 1,193 | 1,203 | 1,182 | 1,203 | +7 | +0.6% | 1,859,000 |
| 2021/01/22 | 1,213 | 1,215 | 1,188 | 1,196 | -33 | -2.7% | 3,302,400 |
| 2021/01/21 | 1,215 | 1,240 | 1,215 | 1,229 | +23 | +1.9% | 2,515,400 |
| 2021/01/20 | 1,196 | 1,208 | 1,189 | 1,206 | +16 | +1.3% | 1,799,900 |
| 2021/01/19 | 1,195 | 1,205 | 1,186 | 1,190 | -7 | -0.6% | 1,786,600 |
| 2021/01/18 | 1,180 | 1,206 | 1,175 | 1,197 | +1 | +0.1% | 2,086,600 |
| 2021/01/15 | 1,199 | 1,204 | 1,185 | 1,196 | -3 | -0.3% | 1,911,100 |
| 2021/01/14 | 1,181 | 1,209 | 1,178 | 1,199 | +11 | +0.9% | 1,903,000 |
| 2021/01/13 | 1,181 | 1,194 | 1,175 | 1,188 | -6 | -0.5% | 1,844,200 |
| 2021/01/12 | 1,200 | 1,206 | 1,184 | 1,194 | +14 | +1.2% | 2,493,000 |
| 2021/01/08 | 1,159 | 1,180 | 1,148 | 1,180 | +31 | +2.7% | 2,030,400 |
1051～
1100
件表示中 / 3736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 | 158,100円 | +2.1% | -8.5% | 3.92% | 16.39倍 | 0.98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 |
| 栗田工 | 573,100円 | +3.9% | +65.0% | 1.95% | 17.34倍 | 1.87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 |
| 日製鋼 | 826,400円 | +16.7% | +4.3% | 1.06% | 32.88倍 | 3.15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 | 383,800円 | +3.0% | +30.4% | 6.41% | 23.89倍 | 1.12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 | 595,800円 | +1.1% | +26.2% | 2.94% | 27.35倍 | 2.98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
