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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
