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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,422 | 1,423 | 1,388 | 1,405 | -31 | -2.2% | 1,480,600 |
| 2018/02/28 | 1,449 | 1,461 | 1,436 | 1,436 | -32 | -2.2% | 1,873,500 |
| 2018/02/27 | 1,478 | 1,482 | 1,461 | 1,468 | +12 | +0.8% | 1,423,900 |
| 2018/02/26 | 1,450 | 1,459 | 1,440 | 1,456 | +25 | +1.7% | 1,626,300 |
| 2018/02/23 | 1,409 | 1,433 | 1,409 | 1,431 | +23 | +1.6% | 840,900 |
| 2018/02/22 | 1,413 | 1,414 | 1,400 | 1,408 | -20 | -1.4% | 1,158,300 |
| 2018/02/21 | 1,431 | 1,443 | 1,420 | 1,428 | +2 | +0.1% | 1,178,800 |
| 2018/02/20 | 1,428 | 1,430 | 1,406 | 1,426 | -9 | -0.6% | 1,148,100 |
| 2018/02/19 | 1,414 | 1,435 | 1,409 | 1,435 | +35 | +2.5% | 1,144,900 |
| 2018/02/16 | 1,395 | 1,409 | 1,389 | 1,400 | +11 | +0.8% | 1,222,300 |
| 2018/02/15 | 1,371 | 1,407 | 1,367 | 1,389 | +35 | +2.6% | 2,348,600 |
| 2018/02/14 | 1,383 | 1,390 | 1,342 | 1,354 | -35 | -2.5% | 2,992,400 |
| 2018/02/13 | 1,410 | 1,437 | 1,384 | 1,389 | -71 | -4.9% | 3,837,100 |
| 2018/02/09 | 1,456 | 1,469 | 1,444 | 1,460 | -56 | -3.7% | 1,889,600 |
| 2018/02/08 | 1,490 | 1,524 | 1,488 | 1,516 | +25 | +1.7% | 1,978,100 |
| 2018/02/07 | 1,538 | 1,545 | 1,487 | 1,491 | +9 | +0.6% | 3,134,300 |
| 2018/02/06 | 1,498 | 1,509 | 1,438 | 1,482 | -103 | -6.5% | 3,790,000 |
| 2018/02/05 | 1,578 | 1,593 | 1,570 | 1,585 | -33 | -2% | 1,834,800 |
| 2018/02/02 | 1,650 | 1,654 | 1,610 | 1,618 | -53 | -3.2% | 2,178,600 |
| 2018/02/01 | 1,630 | 1,675 | 1,629 | 1,671 | +55 | +3.4% | 1,657,000 |
| 2018/01/31 | 1,628 | 1,644 | 1,616 | 1,616 | -12 | -0.7% | 1,999,500 |
| 2018/01/30 | 1,642 | 1,649 | 1,619 | 1,628 | -27 | -1.6% | 1,856,500 |
| 2018/01/29 | 1,654 | 1,664 | 1,650 | 1,655 | +1 | +0.1% | 1,121,000 |
| 2018/01/26 | 1,649 | 1,667 | 1,645 | 1,654 | +13 | +0.8% | 1,493,900 |
| 2018/01/25 | 1,663 | 1,664 | 1,641 | 1,641 | -20 | -1.2% | 1,298,400 |
| 2018/01/24 | 1,676 | 1,690 | 1,655 | 1,661 | -26 | -1.5% | 1,292,900 |
| 2018/01/23 | 1,669 | 1,692 | 1,667 | 1,687 | +27 | +1.6% | 1,245,300 |
| 2018/01/22 | 1,665 | 1,666 | 1,652 | 1,660 | -9 | -0.5% | 775,100 |
| 2018/01/19 | 1,647 | 1,669 | 1,637 | 1,669 | +30 | +1.8% | 1,286,600 |
| 2018/01/18 | 1,672 | 1,674 | 1,631 | 1,639 | -23 | -1.4% | 2,168,800 |
| 2018/01/17 | 1,630 | 1,663 | 1,628 | 1,662 | +21 | +1.3% | 1,720,500 |
| 2018/01/16 | 1,651 | 1,653 | 1,633 | 1,641 | -8 | -0.5% | 1,784,100 |
| 2018/01/15 | 1,661 | 1,665 | 1,644 | 1,649 | -5 | -0.3% | 1,442,000 |
| 2018/01/12 | 1,654 | 1,665 | 1,648 | 1,654 | +5 | +0.3% | 2,192,300 |
| 2018/01/11 | 1,616 | 1,649 | 1,616 | 1,649 | +32 | +2% | 2,048,500 |
| 2018/01/10 | 1,628 | 1,630 | 1,609 | 1,617 | -16 | -1% | 1,351,900 |
| 2018/01/09 | 1,640 | 1,657 | 1,613 | 1,633 | +25 | +1.6% | 2,274,300 |
| 2018/01/05 | 1,610 | 1,615 | 1,594 | 1,608 | +14 | +0.9% | 1,850,800 |
| 2018/01/04 | 1,557 | 1,594 | 1,553 | 1,594 | +60 | +3.9% | 1,446,300 |
| 2017/12/29 | 1,541 | 1,545 | 1,533 | 1,534 | -6 | -0.4% | 670,300 |
| 2017/12/28 | 1,554 | 1,561 | 1,536 | 1,540 | -13 | -0.8% | 746,600 |
| 2017/12/27 | 1,550 | 1,560 | 1,548 | 1,553 | +1 | +0.1% | 805,200 |
| 2017/12/26 | 1,549 | 1,558 | 1,546 | 1,552 | +4 | +0.3% | 967,400 |
| 2017/12/25 | 1,549 | 1,559 | 1,541 | 1,548 | +4 | +0.3% | 1,040,000 |
| 2017/12/22 | 1,525 | 1,549 | 1,525 | 1,544 | +20 | +1.3% | 1,127,900 |
| 2017/12/21 | 1,522 | 1,529 | 1,515 | 1,524 | +4 | +0.3% | 920,500 |
| 2017/12/20 | 1,518 | 1,523 | 1,510 | 1,520 | +11 | +0.7% | 806,700 |
| 2017/12/19 | 1,518 | 1,522 | 1,501 | 1,509 | +3 | +0.2% | 852,700 |
| 2017/12/18 | 1,485 | 1,508 | 1,482 | 1,506 | +36 | +2.4% | 968,000 |
| 2017/12/15 | 1,494 | 1,497 | 1,465 | 1,470 | -24 | -1.6% | 1,596,100 |
1751～
1800
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 | 145,200円 | +0.4% | -8.7% | 4.27% | 12.96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 | 213,800円 | -4.6% | -1.6% | 4.68% | 9.11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 | 462,100円 | +6.2% | -23.7% | 1.99% | 25.61倍 | 1.56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 | 347,500円 | +3.0% | +30.4% | 4.22% | 21.63倍 | 1.02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 | 557,000円 | +5.5% | +4.2% | 2.96% | 30.62倍 | 2.84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
