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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,501 | 1,505 | 1,479 | 1,489 | -22.5 | -1.5% | 736,500 |
| 2025/01/08 | 1,516 | 1,521.5 | 1,504.5 | 1,511.5 | -4 | -0.3% | 723,500 |
| 2025/01/07 | 1,526 | 1,528.5 | 1,508 | 1,515.5 | -1 | -0.1% | 1,069,600 |
| 2025/01/06 | 1,534.5 | 1,542 | 1,514 | 1,516.5 | -20.5 | -1.3% | 1,180,000 |
| 2024/12/30 | 1,531 | 1,547 | 1,527.5 | 1,537 | +14.5 | +1% | 1,380,200 |
| 2024/12/27 | 1,500 | 1,523 | 1,493.5 | 1,522.5 | +25 | +1.7% | 1,295,500 |
| 2024/12/26 | 1,480 | 1,497.5 | 1,476 | 1,497.5 | +18 | +1.2% | 668,000 |
| 2024/12/25 | 1,481.5 | 1,487 | 1,466.5 | 1,479.5 | -1.5 | -0.1% | 460,400 |
| 2024/12/24 | 1,492 | 1,492 | 1,475 | 1,481 | -7.5 | -0.5% | 503,700 |
| 2024/12/23 | 1,485 | 1,490.5 | 1,476.5 | 1,488.5 | +11.5 | +0.8% | 749,700 |
| 2024/12/20 | 1,479 | 1,491 | 1,476 | 1,477 | -1 | -0.1% | 1,454,100 |
| 2024/12/19 | 1,465 | 1,483 | 1,456 | 1,478 | +8.5 | +0.6% | 909,900 |
| 2024/12/18 | 1,468 | 1,488 | 1,468 | 1,469.5 | +2 | +0.1% | 720,900 |
| 2024/12/17 | 1,479.5 | 1,486 | 1,467 | 1,467.5 | -12 | -0.8% | 863,800 |
| 2024/12/16 | 1,479.5 | 1,491 | 1,478 | 1,479.5 | +10 | +0.7% | 914,600 |
| 2024/12/13 | 1,460.5 | 1,478.5 | 1,460 | 1,469.5 | -12.5 | -0.8% | 1,485,200 |
| 2024/12/12 | 1,492 | 1,495 | 1,474.5 | 1,482 | +0.5 | ±0% | 1,308,300 |
| 2024/12/11 | 1,482 | 1,488.5 | 1,464.5 | 1,481.5 | -7.5 | -0.5% | 1,079,000 |
| 2024/12/10 | 1,489 | 1,501.5 | 1,482 | 1,489 | +19 | +1.3% | 1,152,600 |
| 2024/12/09 | 1,458.5 | 1,480.5 | 1,450.5 | 1,470 | +10 | +0.7% | 1,058,000 |
| 2024/12/06 | 1,455 | 1,464.5 | 1,443 | 1,460 | -1.5 | -0.1% | 1,582,100 |
| 2024/12/05 | 1,459 | 1,471 | 1,452.5 | 1,461.5 | +8.5 | +0.6% | 1,302,700 |
| 2024/12/04 | 1,471.5 | 1,472 | 1,447 | 1,453 | -19.5 | -1.3% | 981,300 |
| 2024/12/03 | 1,451 | 1,480.5 | 1,448 | 1,472.5 | +17.5 | +1.2% | 1,605,800 |
| 2024/12/02 | 1,446.5 | 1,466 | 1,446.5 | 1,455 | +12.5 | +0.9% | 1,144,900 |
| 2024/11/29 | 1,450 | 1,458 | 1,429.5 | 1,442.5 | -5.5 | -0.4% | 970,300 |
| 2024/11/28 | 1,428.5 | 1,455.5 | 1,421.5 | 1,448 | +19 | +1.3% | 1,207,200 |
| 2024/11/27 | 1,460.5 | 1,461.5 | 1,418.5 | 1,429 | -42.5 | -2.9% | 1,094,000 |
| 2024/11/26 | 1,481 | 1,486.5 | 1,461 | 1,471.5 | -12.5 | -0.8% | 1,229,800 |
| 2024/11/25 | 1,499.5 | 1,501.5 | 1,478.5 | 1,484 | +6 | +0.4% | 1,630,100 |
| 2024/11/22 | 1,455.5 | 1,488 | 1,455.5 | 1,478 | +23.5 | +1.6% | 1,255,500 |
| 2024/11/21 | 1,451 | 1,463 | 1,447 | 1,454.5 | +3.5 | +0.2% | 1,035,800 |
| 2024/11/20 | 1,455 | 1,462 | 1,445 | 1,451 | -4 | -0.3% | 1,291,000 |
| 2024/11/19 | 1,445 | 1,460 | 1,437 | 1,455 | +1 | +0.1% | 1,776,300 |
| 2024/11/18 | 1,458.5 | 1,476.5 | 1,452 | 1,454 | -28.5 | -1.9% | 1,885,600 |
| 2024/11/15 | 1,512.5 | 1,523.5 | 1,477 | 1,482.5 | -27.5 | -1.8% | 3,358,100 |
| 2024/11/14 | 1,500 | 1,538 | 1,500 | 1,510 | -9.5 | -0.6% | 1,766,800 |
| 2024/11/13 | 1,525 | 1,537 | 1,516.5 | 1,519.5 | -6.5 | -0.4% | 1,420,200 |
| 2024/11/12 | 1,535 | 1,547.5 | 1,521 | 1,526 | -6 | -0.4% | 1,327,600 |
| 2024/11/11 | 1,536.5 | 1,547 | 1,528 | 1,532 | -1 | -0.1% | 1,299,900 |
| 2024/11/08 | 1,570 | 1,578 | 1,533 | 1,533 | -29.5 | -1.9% | 1,420,200 |
| 2024/11/07 | 1,570 | 1,583 | 1,544.5 | 1,562.5 | +12.5 | +0.8% | 1,571,300 |
| 2024/11/06 | 1,510 | 1,564 | 1,500 | 1,550 | +57 | +3.8% | 2,030,200 |
| 2024/11/05 | 1,510.5 | 1,515 | 1,493 | 1,493 | -17.5 | -1.2% | 1,915,000 |
| 2024/11/01 | 1,499 | 1,520.5 | 1,492 | 1,510.5 | -6.5 | -0.4% | 1,077,100 |
| 2024/10/31 | 1,520.5 | 1,533.5 | 1,509 | 1,517 | +6.5 | +0.4% | 1,497,400 |
| 2024/10/30 | 1,500 | 1,524 | 1,500 | 1,510.5 | +10.5 | +0.7% | 4,674,600 |
| 2024/10/29 | 1,494 | 1,501.5 | 1,489 | 1,500 | -1 | -0.1% | 1,251,100 |
| 2024/10/28 | 1,474.5 | 1,509.5 | 1,466 | 1,501 | +19 | +1.3% | 1,203,100 |
| 2024/10/25 | 1,500 | 1,512 | 1,469.5 | 1,482 | -14 | -0.9% | 1,387,100 |
151～
200
件表示中 / 3766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 | 175,700円 | +2.1% | -18.6% | 3.53% | 18.10倍 | 1.08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 | 904,900円 | +16.7% | +4.3% | 0.97% | 36.01倍 | 3.45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 | 521,800円 | +3.9% | +65.0% | 2.15% | 15.72倍 | 1.70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 | 1,133,000円 | +7.2% | +9.0% | 1.50% | 19.96倍 | 4.31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 |
| ＴＨＫ | 396,700円 | +3.0% | +30.4% | 6.20% | 24.69倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
