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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,075 | 1,088 | 1,067 | 1,080 | +1 | +0.1% | 1,218,000 |
| 2018/06/20 | 1,065 | 1,081 | 1,042 | 1,079 | +11 | +1% | 1,851,100 |
| 2018/06/19 | 1,095 | 1,098 | 1,067 | 1,068 | -39 | -3.5% | 2,848,000 |
| 2018/06/18 | 1,131 | 1,131 | 1,095 | 1,107 | -25 | -2.2% | 1,480,500 |
| 2018/06/15 | 1,140 | 1,141 | 1,120 | 1,132 | -11 | -1% | 2,381,500 |
| 2018/06/14 | 1,150 | 1,154 | 1,141 | 1,143 | -13 | -1.1% | 1,297,400 |
| 2018/06/13 | 1,150 | 1,161 | 1,149 | 1,156 | +2 | +0.2% | 1,171,300 |
| 2018/06/12 | 1,176 | 1,176 | 1,153 | 1,154 | -17 | -1.5% | 1,493,000 |
| 2018/06/11 | 1,162 | 1,175 | 1,150 | 1,171 | +2 | +0.2% | 1,444,200 |
| 2018/06/08 | 1,170 | 1,186 | 1,166 | 1,169 | -9 | -0.8% | 2,244,200 |
| 2018/06/07 | 1,189 | 1,193 | 1,175 | 1,178 | -2 | -0.2% | 2,040,700 |
| 2018/06/06 | 1,183 | 1,188 | 1,173 | 1,180 | -10 | -0.8% | 2,371,300 |
| 2018/06/05 | 1,195 | 1,199 | 1,187 | 1,190 | -6 | -0.5% | 1,198,200 |
| 2018/06/04 | 1,195 | 1,205 | 1,188 | 1,196 | +20 | +1.7% | 1,640,600 |
| 2018/06/01 | 1,172 | 1,179 | 1,163 | 1,176 | -8 | -0.7% | 1,819,700 |
| 2018/05/31 | 1,195 | 1,198 | 1,176 | 1,184 | +4 | +0.3% | 2,283,100 |
| 2018/05/30 | 1,188 | 1,189 | 1,176 | 1,180 | -35 | -2.9% | 1,998,800 |
| 2018/05/29 | 1,211 | 1,224 | 1,208 | 1,215 | +4 | +0.3% | 1,919,200 |
| 2018/05/28 | 1,210 | 1,217 | 1,204 | 1,211 | -3 | -0.2% | 1,319,600 |
| 2018/05/25 | 1,224 | 1,232 | 1,213 | 1,214 | -17 | -1.4% | 1,587,800 |
| 2018/05/24 | 1,260 | 1,260 | 1,228 | 1,231 | -39 | -3.1% | 2,070,700 |
| 2018/05/23 | 1,283 | 1,289 | 1,270 | 1,270 | -21 | -1.6% | 1,788,200 |
| 2018/05/22 | 1,302 | 1,305 | 1,288 | 1,291 | -11 | -0.8% | 1,305,500 |
| 2018/05/21 | 1,305 | 1,307 | 1,299 | 1,302 | -4 | -0.3% | 1,208,100 |
| 2018/05/18 | 1,311 | 1,313 | 1,301 | 1,306 | +2 | +0.2% | 1,062,200 |
| 2018/05/17 | 1,312 | 1,318 | 1,296 | 1,304 | -14 | -1.1% | 1,851,500 |
| 2018/05/16 | 1,326 | 1,332 | 1,315 | 1,318 | -9 | -0.7% | 1,071,400 |
| 2018/05/15 | 1,338 | 1,343 | 1,324 | 1,327 | -4 | -0.3% | 1,094,600 |
| 2018/05/14 | 1,327 | 1,338 | 1,320 | 1,331 | +9 | +0.7% | 1,505,400 |
| 2018/05/11 | 1,308 | 1,339 | 1,300 | 1,322 | +18 | +1.4% | 2,348,300 |
| 2018/05/10 | 1,303 | 1,324 | 1,295 | 1,304 | +2 | +0.2% | 1,167,900 |
| 2018/05/09 | 1,316 | 1,317 | 1,294 | 1,302 | -3 | -0.2% | 1,064,800 |
| 2018/05/08 | 1,308 | 1,323 | 1,301 | 1,305 | +4 | +0.3% | 1,507,100 |
| 2018/05/07 | 1,319 | 1,320 | 1,295 | 1,301 | -19 | -1.4% | 1,312,100 |
| 2018/05/02 | 1,334 | 1,337 | 1,308 | 1,320 | -10 | -0.8% | 1,241,800 |
| 2018/05/01 | 1,323 | 1,332 | 1,309 | 1,330 | +13 | +1% | 1,264,400 |
| 2018/04/27 | 1,335 | 1,336 | 1,305 | 1,317 | -16 | -1.2% | 2,044,600 |
| 2018/04/26 | 1,342 | 1,348 | 1,330 | 1,333 | -4 | -0.3% | 1,271,800 |
| 2018/04/25 | 1,327 | 1,337 | 1,316 | 1,337 | -12 | -0.9% | 892,400 |
| 2018/04/24 | 1,334 | 1,350 | 1,329 | 1,349 | +24 | +1.8% | 899,800 |
| 2018/04/23 | 1,326 | 1,330 | 1,318 | 1,325 | +12 | +0.9% | 909,600 |
| 2018/04/20 | 1,324 | 1,326 | 1,304 | 1,313 | -23 | -1.7% | 1,641,600 |
| 2018/04/19 | 1,326 | 1,345 | 1,325 | 1,336 | +21 | +1.6% | 1,101,500 |
| 2018/04/18 | 1,310 | 1,320 | 1,298 | 1,315 | +19 | +1.5% | 1,167,800 |
| 2018/04/17 | 1,306 | 1,314 | 1,289 | 1,296 | -14 | -1.1% | 1,097,900 |
| 2018/04/16 | 1,305 | 1,312 | 1,292 | 1,310 | +5 | +0.4% | 1,383,900 |
| 2018/04/13 | 1,291 | 1,316 | 1,291 | 1,305 | +27 | +2.1% | 1,557,000 |
| 2018/04/12 | 1,287 | 1,288 | 1,267 | 1,278 | -12 | -0.9% | 1,269,700 |
| 2018/04/11 | 1,302 | 1,305 | 1,285 | 1,290 | +8 | +0.6% | 1,306,500 |
| 2018/04/10 | 1,247 | 1,284 | 1,244 | 1,282 | +31 | +2.5% | 1,364,100 |
1751～
1800
件表示中 / 3768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 | 179,100円 | +2.1% | -18.6% | 3.46% | 18.45倍 | 1.10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 | 903,400円 | +16.7% | +4.3% | 0.97% | 35.95倍 | 3.44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 |
| 栗田工 | 508,400円 | +3.9% | +65.0% | 2.20% | 15.32倍 | 1.65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 |
| オルガノ | 1,127,000円 | +7.2% | +9.0% | 1.51% | 19.85倍 | 4.28倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三井海洋 | 763,000円 | -11.6% | +36.4% | 1.57% | 12.21倍 | 2.81倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
