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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,279 | 1,296 | 1,277 | 1,286 | -7 | -0.5% | 1,197,100 |
| 2017/07/20 | 1,282 | 1,295 | 1,274 | 1,293 | +18 | +1.4% | 1,391,100 |
| 2017/07/19 | 1,276 | 1,282 | 1,270 | 1,275 | -2 | -0.2% | 1,379,500 |
| 2017/07/18 | 1,298 | 1,302 | 1,275 | 1,277 | -41 | -3.1% | 2,311,200 |
| 2017/07/14 | 1,310 | 1,325 | 1,304 | 1,318 | +21 | +1.6% | 1,823,900 |
| 2017/07/13 | 1,314 | 1,315 | 1,295 | 1,297 | -14 | -1.1% | 1,022,400 |
| 2017/07/12 | 1,304 | 1,317 | 1,298 | 1,311 | +10 | +0.8% | 1,438,700 |
| 2017/07/11 | 1,293 | 1,303 | 1,289 | 1,301 | +9 | +0.7% | 1,235,600 |
| 2017/07/10 | 1,291 | 1,296 | 1,284 | 1,292 | +6 | +0.5% | 1,422,100 |
| 2017/07/07 | 1,290 | 1,294 | 1,284 | 1,286 | -13 | -1% | 1,869,000 |
| 2017/07/06 | 1,298 | 1,301 | 1,290 | 1,299 | -4 | -0.3% | 1,563,300 |
| 2017/07/05 | 1,291 | 1,303 | 1,287 | 1,303 | +8 | +0.6% | 1,224,300 |
| 2017/07/04 | 1,310 | 1,314 | 1,291 | 1,295 | -10 | -0.8% | 1,628,800 |
| 2017/07/03 | 1,307 | 1,309 | 1,296 | 1,305 | +7 | +0.5% | 2,355,100 |
| 2017/06/30 | 1,305 | 1,305 | 1,290 | 1,298 | -18 | -1.4% | 2,475,500 |
| 2017/06/29 | 1,332 | 1,332 | 1,313 | 1,316 | -8 | -0.6% | 2,021,200 |
| 2017/06/28 | 1,332 | 1,334 | 1,322 | 1,324 | -7 | -0.5% | 1,309,100 |
| 2017/06/27 | 1,330 | 1,331 | 1,320 | 1,331 | +13 | +1% | 1,700,800 |
| 2017/06/26 | 1,320 | 1,322 | 1,311 | 1,318 | +1 | +0.1% | 1,194,100 |
| 2017/06/23 | 1,322 | 1,325 | 1,313 | 1,317 | +2 | +0.2% | 1,353,800 |
| 2017/06/22 | 1,318 | 1,323 | 1,307 | 1,315 | +8 | +0.6% | 2,100,600 |
| 2017/06/21 | 1,287 | 1,313 | 1,287 | 1,307 | +17 | +1.3% | 2,838,600 |
| 2017/06/20 | 1,290 | 1,298 | 1,284 | 1,290 | +22 | +1.7% | 1,866,400 |
| 2017/06/19 | 1,255 | 1,274 | 1,254 | 1,268 | +14 | +1.1% | 3,169,600 |
| 2017/06/16 | 1,277 | 1,281 | 1,253 | 1,254 | -13 | -1% | 3,716,900 |
| 2017/06/15 | 1,279 | 1,281 | 1,263 | 1,267 | -7 | -0.5% | 1,946,100 |
| 2017/06/14 | 1,301 | 1,304 | 1,274 | 1,274 | -9 | -0.7% | 1,872,800 |
| 2017/06/13 | 1,284 | 1,290 | 1,280 | 1,283 | ±0 | ±0% | 1,643,600 |
| 2017/06/12 | 1,277 | 1,291 | 1,277 | 1,283 | -3 | -0.2% | 1,317,400 |
| 2017/06/09 | 1,284 | 1,300 | 1,274 | 1,286 | -1 | -0.1% | 2,159,900 |
| 2017/06/08 | 1,312 | 1,317 | 1,285 | 1,287 | -19 | -1.5% | 1,754,700 |
| 2017/06/07 | 1,299 | 1,309 | 1,289 | 1,306 | -1 | -0.1% | 1,347,200 |
| 2017/06/06 | 1,318 | 1,321 | 1,300 | 1,307 | -18 | -1.4% | 1,806,400 |
| 2017/06/05 | 1,337 | 1,348 | 1,324 | 1,325 | -19 | -1.4% | 2,038,600 |
| 2017/06/02 | 1,358 | 1,362 | 1,340 | 1,344 | -4 | -0.3% | 3,809,400 |
| 2017/06/01 | 1,331 | 1,358 | 1,329 | 1,348 | +58 | +4.5% | 3,205,600 |
| 2017/05/31 | 1,301 | 1,301 | 1,286 | 1,290 | -11 | -0.8% | 1,659,200 |
| 2017/05/30 | 1,300 | 1,303 | 1,287 | 1,301 | -6 | -0.5% | 934,500 |
| 2017/05/29 | 1,309 | 1,318 | 1,301 | 1,307 | -1 | -0.1% | 932,400 |
| 2017/05/26 | 1,328 | 1,330 | 1,306 | 1,308 | -22 | -1.7% | 1,272,900 |
| 2017/05/25 | 1,329 | 1,336 | 1,324 | 1,330 | -3 | -0.2% | 1,207,900 |
| 2017/05/24 | 1,340 | 1,345 | 1,326 | 1,333 | +3 | +0.2% | 1,263,300 |
| 2017/05/23 | 1,330 | 1,333 | 1,322 | 1,330 | -7 | -0.5% | 1,583,600 |
| 2017/05/22 | 1,334 | 1,338 | 1,325 | 1,337 | +9 | +0.7% | 1,236,500 |
| 2017/05/19 | 1,326 | 1,333 | 1,318 | 1,328 | -4 | -0.3% | 1,764,000 |
| 2017/05/18 | 1,357 | 1,358 | 1,326 | 1,332 | -42 | -3.1% | 1,943,800 |
| 2017/05/17 | 1,373 | 1,383 | 1,355 | 1,374 | +33 | +2.5% | 3,250,600 |
| 2017/05/16 | 1,354 | 1,358 | 1,337 | 1,341 | -4 | -0.3% | 1,755,400 |
| 2017/05/15 | 1,375 | 1,375 | 1,335 | 1,345 | -14 | -1% | 1,784,300 |
| 2017/05/12 | 1,368 | 1,370 | 1,347 | 1,359 | -3 | -0.2% | 1,812,000 |
1901～
1950
件表示中 / 3693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 | 144,100円 | +0.4% | -8.7% | 4.30% | 12.86倍 | 0.89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 | 211,800円 | -4.6% | -1.6% | 4.72% | 9.03倍 | 1.76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 | 464,400円 | +6.2% | -23.7% | 1.98% | 25.73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 | 347,800円 | +3.0% | +30.4% | 4.21% | 21.65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 | 559,800円 | +5.5% | +4.2% | 2.95% | 30.77倍 | 2.85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
