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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,283 | 1,283 | 1,261 | 1,272 | -19 | -1.5% | 1,913,500 |
| 2017/02/24 | 1,291 | 1,292 | 1,280 | 1,291 | -17 | -1.3% | 1,880,300 |
| 2017/02/23 | 1,309 | 1,316 | 1,301 | 1,308 | +3 | +0.2% | 1,030,700 |
| 2017/02/22 | 1,295 | 1,308 | 1,290 | 1,305 | +18 | +1.4% | 1,870,000 |
| 2017/02/21 | 1,270 | 1,287 | 1,269 | 1,287 | +23 | +1.8% | 1,184,000 |
| 2017/02/20 | 1,279 | 1,281 | 1,261 | 1,264 | -26 | -2% | 1,328,700 |
| 2017/02/17 | 1,290 | 1,296 | 1,286 | 1,290 | -13 | -1% | 875,600 |
| 2017/02/16 | 1,316 | 1,320 | 1,291 | 1,303 | -13 | -1% | 1,134,500 |
| 2017/02/15 | 1,317 | 1,326 | 1,308 | 1,316 | +16 | +1.2% | 1,624,900 |
| 2017/02/14 | 1,291 | 1,308 | 1,290 | 1,300 | +21 | +1.6% | 1,681,600 |
| 2017/02/13 | 1,282 | 1,292 | 1,267 | 1,279 | -63 | -4.7% | 2,912,400 |
| 2017/02/10 | 1,325 | 1,348 | 1,319 | 1,342 | +43 | +3.3% | 1,935,200 |
| 2017/02/09 | 1,318 | 1,318 | 1,297 | 1,299 | -22 | -1.7% | 847,600 |
| 2017/02/08 | 1,314 | 1,321 | 1,309 | 1,321 | +11 | +0.8% | 745,100 |
| 2017/02/07 | 1,304 | 1,315 | 1,300 | 1,310 | -7 | -0.5% | 754,900 |
| 2017/02/06 | 1,325 | 1,326 | 1,310 | 1,317 | +3 | +0.2% | 709,900 |
| 2017/02/03 | 1,310 | 1,324 | 1,302 | 1,314 | +4 | +0.3% | 823,900 |
| 2017/02/02 | 1,336 | 1,342 | 1,306 | 1,310 | -25 | -1.9% | 1,285,400 |
| 2017/02/01 | 1,314 | 1,338 | 1,309 | 1,335 | +6 | +0.5% | 1,141,700 |
| 2017/01/31 | 1,336 | 1,342 | 1,326 | 1,329 | -20 | -1.5% | 1,311,600 |
| 2017/01/30 | 1,359 | 1,359 | 1,344 | 1,349 | -18 | -1.3% | 1,118,300 |
| 2017/01/27 | 1,379 | 1,380 | 1,362 | 1,367 | +9 | +0.7% | 1,567,400 |
| 2017/01/26 | 1,347 | 1,359 | 1,338 | 1,358 | +27 | +2% | 1,655,200 |
| 2017/01/25 | 1,321 | 1,333 | 1,320 | 1,331 | +36 | +2.8% | 1,292,100 |
| 2017/01/24 | 1,306 | 1,306 | 1,292 | 1,295 | -21 | -1.6% | 1,425,800 |
| 2017/01/23 | 1,310 | 1,330 | 1,307 | 1,316 | -5 | -0.4% | 1,612,900 |
| 2017/01/20 | 1,309 | 1,329 | 1,309 | 1,321 | +8 | +0.6% | 1,648,500 |
| 2017/01/19 | 1,300 | 1,314 | 1,299 | 1,313 | +27 | +2.1% | 1,155,900 |
| 2017/01/18 | 1,283 | 1,289 | 1,270 | 1,286 | -3 | -0.2% | 1,423,100 |
| 2017/01/17 | 1,300 | 1,308 | 1,289 | 1,289 | -15 | -1.2% | 1,093,000 |
| 2017/01/16 | 1,323 | 1,330 | 1,300 | 1,304 | -25 | -1.9% | 1,194,400 |
| 2017/01/13 | 1,327 | 1,333 | 1,321 | 1,329 | +3 | +0.2% | 1,691,700 |
| 2017/01/12 | 1,321 | 1,335 | 1,319 | 1,326 | -3 | -0.2% | 1,928,600 |
| 2017/01/11 | 1,322 | 1,333 | 1,318 | 1,329 | +11 | +0.8% | 1,079,000 |
| 2017/01/10 | 1,323 | 1,331 | 1,312 | 1,318 | -10 | -0.8% | 1,360,900 |
| 2017/01/06 | 1,325 | 1,330 | 1,314 | 1,328 | -7 | -0.5% | 961,200 |
| 2017/01/05 | 1,349 | 1,350 | 1,328 | 1,335 | -19 | -1.4% | 1,272,300 |
| 2017/01/04 | 1,314 | 1,354 | 1,314 | 1,354 | +49 | +3.8% | 1,851,600 |
| 2016/12/30 | 1,288 | 1,310 | 1,283 | 1,305 | +8 | +0.6% | 951,200 |
| 2016/12/29 | 1,321 | 1,321 | 1,290 | 1,297 | -24 | -1.8% | 1,387,900 |
| 2016/12/28 | 1,310 | 1,323 | 1,309 | 1,321 | +20 | +1.5% | 716,100 |
| 2016/12/27 | 1,294 | 1,308 | 1,287 | 1,301 | +2 | +0.2% | 1,048,300 |
| 2016/12/26 | 1,311 | 1,322 | 1,299 | 1,299 | -11 | -0.8% | 1,367,800 |
| 2016/12/22 | 1,312 | 1,316 | 1,294 | 1,310 | -9 | -0.7% | 2,394,700 |
| 2016/12/21 | 1,322 | 1,328 | 1,313 | 1,319 | -10 | -0.8% | 1,958,500 |
| 2016/12/20 | 1,326 | 1,332 | 1,317 | 1,329 | +11 | +0.8% | 1,060,100 |
| 2016/12/19 | 1,323 | 1,326 | 1,311 | 1,318 | -15 | -1.1% | 1,215,900 |
| 2016/12/16 | 1,331 | 1,337 | 1,321 | 1,333 | +19 | +1.4% | 1,311,000 |
| 2016/12/15 | 1,343 | 1,355 | 1,306 | 1,314 | -16 | -1.2% | 2,114,500 |
| 2016/12/14 | 1,317 | 1,331 | 1,305 | 1,330 | +18 | +1.4% | 2,015,500 |
2001～
2050
件表示中 / 3694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 | 145,200円 | +0.4% | -8.7% | 4.27% | 12.96倍 | 0.90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 | 208,900円 | -4.6% | -1.6% | 4.79% | 8.91倍 | 1.73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 | 464,100円 | +6.2% | -23.7% | 1.98% | 25.71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 | 345,300円 | +3.0% | +30.4% | 4.24% | 21.49倍 | 1.01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 | 565,900円 | +5.5% | +4.2% | 2.92% | 31.10倍 | 2.89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
