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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,250 | 1,259 | 1,247 | 1,251 | -8 | -0.6% | 1,440,900 |
| 2018/04/06 | 1,275 | 1,289 | 1,258 | 1,259 | -19 | -1.5% | 2,405,300 |
| 2018/04/05 | 1,289 | 1,291 | 1,270 | 1,278 | +5 | +0.4% | 2,078,300 |
| 2018/04/04 | 1,280 | 1,285 | 1,265 | 1,273 | ±0 | ±0% | 1,885,800 |
| 2018/04/03 | 1,266 | 1,277 | 1,258 | 1,273 | -14 | -1.1% | 1,201,500 |
| 2018/04/02 | 1,289 | 1,303 | 1,282 | 1,287 | -5 | -0.4% | 780,900 |
| 2018/03/30 | 1,295 | 1,299 | 1,282 | 1,292 | +17 | +1.3% | 878,400 |
| 2018/03/29 | 1,292 | 1,297 | 1,263 | 1,275 | +5 | +0.4% | 1,225,600 |
| 2018/03/28 | 1,257 | 1,270 | 1,251 | 1,270 | -18 | -1.4% | 2,066,700 |
| 2018/03/27 | 1,263 | 1,288 | 1,263 | 1,288 | +35 | +2.8% | 1,920,000 |
| 2018/03/26 | 1,232 | 1,253 | 1,229 | 1,253 | +1 | +0.1% | 2,287,600 |
| 2018/03/23 | 1,273 | 1,280 | 1,249 | 1,252 | -72 | -5.4% | 2,767,200 |
| 2018/03/22 | 1,292 | 1,327 | 1,292 | 1,324 | +24 | +1.8% | 1,352,200 |
| 2018/03/20 | 1,294 | 1,302 | 1,288 | 1,300 | -9 | -0.7% | 2,001,800 |
| 2018/03/19 | 1,320 | 1,341 | 1,305 | 1,309 | -28 | -2.1% | 2,363,600 |
| 2018/03/16 | 1,364 | 1,364 | 1,337 | 1,337 | -17 | -1.3% | 1,885,800 |
| 2018/03/15 | 1,358 | 1,360 | 1,344 | 1,354 | -10 | -0.7% | 1,694,100 |
| 2018/03/14 | 1,368 | 1,381 | 1,362 | 1,364 | -9 | -0.7% | 1,239,600 |
| 2018/03/13 | 1,352 | 1,374 | 1,335 | 1,373 | ±0 | ±0% | 2,942,900 |
| 2018/03/12 | 1,393 | 1,393 | 1,360 | 1,373 | +22 | +1.6% | 2,085,700 |
| 2018/03/09 | 1,350 | 1,373 | 1,335 | 1,351 | -3 | -0.2% | 3,783,200 |
| 2018/03/08 | 1,373 | 1,376 | 1,344 | 1,354 | ±0 | ±0% | 1,578,300 |
| 2018/03/07 | 1,357 | 1,368 | 1,345 | 1,354 | -11 | -0.8% | 1,668,300 |
| 2018/03/06 | 1,376 | 1,392 | 1,361 | 1,365 | +19 | +1.4% | 1,651,100 |
| 2018/03/05 | 1,345 | 1,358 | 1,339 | 1,346 | -14 | -1% | 1,518,800 |
| 2018/03/02 | 1,360 | 1,372 | 1,356 | 1,360 | -45 | -3.2% | 1,726,700 |
| 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 |
1801～
1850
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
