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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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
