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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,360 | 1,366 | 1,355 | 1,362 | -3 | -0.2% | 1,111,800 |
| 2017/05/10 | 1,363 | 1,373 | 1,361 | 1,365 | +5 | +0.4% | 1,589,600 |
| 2017/05/09 | 1,363 | 1,365 | 1,352 | 1,360 | -2 | -0.1% | 1,574,300 |
| 2017/05/08 | 1,346 | 1,364 | 1,346 | 1,362 | +35 | +2.6% | 2,189,500 |
| 2017/05/02 | 1,329 | 1,335 | 1,322 | 1,327 | +5 | +0.4% | 1,377,600 |
| 2017/05/01 | 1,316 | 1,328 | 1,313 | 1,322 | -2 | -0.2% | 918,700 |
| 2017/04/28 | 1,330 | 1,336 | 1,317 | 1,324 | -3 | -0.2% | 1,941,700 |
| 2017/04/27 | 1,318 | 1,330 | 1,318 | 1,327 | -5 | -0.4% | 1,620,200 |
| 2017/04/26 | 1,315 | 1,334 | 1,313 | 1,332 | +29 | +2.2% | 1,990,000 |
| 2017/04/25 | 1,283 | 1,307 | 1,279 | 1,303 | +15 | +1.2% | 2,134,100 |
| 2017/04/24 | 1,293 | 1,306 | 1,284 | 1,288 | +18 | +1.4% | 1,636,000 |
| 2017/04/21 | 1,260 | 1,270 | 1,257 | 1,270 | +21 | +1.7% | 1,535,800 |
| 2017/04/20 | 1,257 | 1,262 | 1,248 | 1,249 | -8 | -0.6% | 1,168,200 |
| 2017/04/19 | 1,252 | 1,262 | 1,252 | 1,257 | +2 | +0.2% | 1,595,400 |
| 2017/04/18 | 1,258 | 1,269 | 1,247 | 1,255 | +13 | +1% | 1,591,400 |
| 2017/04/17 | 1,233 | 1,245 | 1,231 | 1,242 | -7 | -0.6% | 1,063,700 |
| 2017/04/14 | 1,270 | 1,270 | 1,241 | 1,249 | -4 | -0.3% | 1,461,600 |
| 2017/04/13 | 1,258 | 1,262 | 1,244 | 1,253 | -25 | -2% | 1,387,900 |
| 2017/04/12 | 1,273 | 1,280 | 1,268 | 1,278 | -9 | -0.7% | 1,568,500 |
| 2017/04/11 | 1,283 | 1,294 | 1,279 | 1,287 | -3 | -0.2% | 1,471,800 |
| 2017/04/10 | 1,291 | 1,294 | 1,281 | 1,290 | +6 | +0.5% | 1,460,200 |
| 2017/04/07 | 1,279 | 1,292 | 1,265 | 1,284 | +24 | +1.9% | 2,625,100 |
| 2017/04/06 | 1,277 | 1,285 | 1,256 | 1,260 | -21 | -1.6% | 1,987,300 |
| 2017/04/05 | 1,300 | 1,306 | 1,272 | 1,281 | -5 | -0.4% | 2,313,200 |
| 2017/04/04 | 1,298 | 1,313 | 1,276 | 1,286 | +16 | +1.3% | 3,102,500 |
| 2017/04/03 | 1,279 | 1,287 | 1,264 | 1,270 | -1 | -0.1% | 1,388,900 |
| 2017/03/31 | 1,282 | 1,300 | 1,270 | 1,271 | +3 | +0.2% | 3,170,200 |
| 2017/03/30 | 1,259 | 1,280 | 1,259 | 1,268 | ±0 | ±0% | 1,522,800 |
| 2017/03/29 | 1,273 | 1,278 | 1,256 | 1,268 | -6 | -0.5% | 1,640,700 |
| 2017/03/28 | 1,274 | 1,280 | 1,268 | 1,274 | +14 | +1.1% | 1,261,500 |
| 2017/03/27 | 1,268 | 1,270 | 1,254 | 1,260 | -22 | -1.7% | 1,202,100 |
| 2017/03/24 | 1,264 | 1,287 | 1,264 | 1,282 | +23 | +1.8% | 1,657,600 |
| 2017/03/23 | 1,267 | 1,267 | 1,251 | 1,259 | -8 | -0.6% | 1,891,700 |
| 2017/03/22 | 1,270 | 1,284 | 1,267 | 1,267 | -28 | -2.2% | 1,715,300 |
| 2017/03/21 | 1,300 | 1,306 | 1,295 | 1,295 | -8 | -0.6% | 1,024,800 |
| 2017/03/17 | 1,304 | 1,316 | 1,296 | 1,303 | -8 | -0.6% | 2,699,900 |
| 2017/03/16 | 1,300 | 1,318 | 1,298 | 1,311 | +6 | +0.5% | 1,185,000 |
| 2017/03/15 | 1,303 | 1,311 | 1,300 | 1,305 | -5 | -0.4% | 948,100 |
| 2017/03/14 | 1,325 | 1,325 | 1,310 | 1,310 | -9 | -0.7% | 922,400 |
| 2017/03/13 | 1,325 | 1,337 | 1,316 | 1,319 | -12 | -0.9% | 1,017,500 |
| 2017/03/10 | 1,295 | 1,334 | 1,293 | 1,331 | +40 | +3.1% | 2,947,800 |
| 2017/03/09 | 1,304 | 1,307 | 1,289 | 1,291 | -7 | -0.5% | 2,580,500 |
| 2017/03/08 | 1,306 | 1,309 | 1,291 | 1,298 | -6 | -0.5% | 884,800 |
| 2017/03/07 | 1,312 | 1,312 | 1,301 | 1,304 | -7 | -0.5% | 1,160,800 |
| 2017/03/06 | 1,310 | 1,315 | 1,298 | 1,311 | -3 | -0.2% | 831,600 |
| 2017/03/03 | 1,308 | 1,314 | 1,303 | 1,314 | -8 | -0.6% | 1,378,000 |
| 2017/03/02 | 1,318 | 1,325 | 1,308 | 1,322 | +34 | +2.6% | 1,407,300 |
| 2017/03/01 | 1,278 | 1,292 | 1,265 | 1,288 | +18 | +1.4% | 1,139,800 |
| 2017/02/28 | 1,280 | 1,285 | 1,268 | 1,270 | -2 | -0.2% | 1,550,200 |
| 2017/02/27 | 1,283 | 1,283 | 1,261 | 1,272 | -19 | -1.5% | 1,913,500 |
1951～
2000
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
