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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,300 | 1,312 | 1,286 | 1,312 | +8 | +0.6% | 1,291,900 |
| 2016/12/12 | 1,320 | 1,320 | 1,295 | 1,304 | -2 | -0.2% | 1,883,400 |
| 2016/12/09 | 1,270 | 1,308 | 1,264 | 1,306 | +6 | +0.5% | 3,307,200 |
| 2016/12/08 | 1,300 | 1,304 | 1,289 | 1,300 | -6 | -0.5% | 3,302,400 |
| 2016/12/07 | 1,309 | 1,309 | 1,292 | 1,306 | +4 | +0.3% | 2,059,600 |
| 2016/12/06 | 1,328 | 1,328 | 1,294 | 1,302 | -17 | -1.3% | 2,513,400 |
| 2016/12/05 | 1,297 | 1,322 | 1,284 | 1,319 | +17 | +1.3% | 1,963,200 |
| 2016/12/02 | 1,320 | 1,323 | 1,298 | 1,302 | -2 | -0.2% | 2,011,900 |
| 2016/12/01 | 1,299 | 1,316 | 1,298 | 1,304 | +31 | +2.4% | 2,906,800 |
| 2016/11/30 | 1,263 | 1,273 | 1,253 | 1,273 | +13 | +1% | 2,661,400 |
| 2016/11/29 | 1,259 | 1,267 | 1,255 | 1,260 | ±0 | ±0% | 1,897,500 |
| 2016/11/28 | 1,243 | 1,261 | 1,238 | 1,260 | +15 | +1.2% | 1,615,700 |
| 2016/11/25 | 1,236 | 1,254 | 1,236 | 1,245 | +4 | +0.3% | 1,936,800 |
| 2016/11/24 | 1,252 | 1,255 | 1,240 | 1,241 | ±0 | ±0% | 1,412,500 |
| 2016/11/22 | 1,231 | 1,243 | 1,223 | 1,241 | +22 | +1.8% | 2,131,200 |
| 2016/11/21 | 1,230 | 1,243 | 1,212 | 1,219 | -9 | -0.7% | 2,908,400 |
| 2016/11/18 | 1,250 | 1,255 | 1,223 | 1,228 | -24 | -1.9% | 3,309,700 |
| 2016/11/17 | 1,262 | 1,262 | 1,239 | 1,252 | -10 | -0.8% | 1,792,400 |
| 2016/11/16 | 1,250 | 1,265 | 1,249 | 1,262 | +23 | +1.9% | 2,216,000 |
| 2016/11/15 | 1,248 | 1,249 | 1,228 | 1,239 | -3 | -0.2% | 1,747,600 |
| 2016/11/14 | 1,219 | 1,245 | 1,212 | 1,242 | +28 | +2.3% | 2,502,600 |
| 2016/11/11 | 1,230 | 1,242 | 1,194 | 1,214 | +60 | +5.2% | 4,026,500 |
| 2016/11/10 | 1,190 | 1,197 | 1,113 | 1,154 | +48 | +4.3% | 4,316,200 |
| 2016/11/09 | 1,185 | 1,199 | 1,087 | 1,106 | -76 | -6.4% | 4,824,600 |
| 2016/11/08 | 1,199 | 1,200 | 1,179 | 1,182 | -25 | -2.1% | 2,501,100 |
| 2016/11/07 | 1,207 | 1,217 | 1,197 | 1,207 | +22 | +1.9% | 1,673,900 |
| 2016/11/04 | 1,176 | 1,187 | 1,167 | 1,185 | -12 | -1% | 2,025,300 |
| 2016/11/02 | 1,197 | 1,208 | 1,185 | 1,197 | -15 | -1.2% | 1,598,000 |
| 2016/11/01 | 1,200 | 1,214 | 1,192 | 1,212 | +14 | +1.2% | 2,004,800 |
| 2016/10/31 | 1,183 | 1,198 | 1,182 | 1,198 | +10 | +0.8% | 1,493,000 |
| 2016/10/28 | 1,184 | 1,194 | 1,178 | 1,188 | +18 | +1.5% | 2,933,500 |
| 2016/10/27 | 1,166 | 1,173 | 1,162 | 1,170 | -9 | -0.8% | 1,177,500 |
| 2016/10/26 | 1,163 | 1,179 | 1,158 | 1,179 | +21 | +1.8% | 1,618,600 |
| 2016/10/25 | 1,159 | 1,165 | 1,153 | 1,158 | +6 | +0.5% | 1,503,600 |
| 2016/10/24 | 1,144 | 1,154 | 1,141 | 1,152 | +10 | +0.9% | 1,279,600 |
| 2016/10/21 | 1,140 | 1,152 | 1,138 | 1,142 | +2 | +0.2% | 1,407,400 |
| 2016/10/20 | 1,118 | 1,140 | 1,112 | 1,140 | +32 | +2.9% | 1,811,500 |
| 2016/10/19 | 1,104 | 1,113 | 1,098 | 1,108 | +3 | +0.3% | 1,320,800 |
| 2016/10/18 | 1,099 | 1,109 | 1,088 | 1,105 | +2 | +0.2% | 1,945,600 |
| 2016/10/17 | 1,099 | 1,107 | 1,094 | 1,103 | +7 | +0.6% | 1,020,200 |
| 2016/10/14 | 1,075 | 1,097 | 1,073 | 1,096 | +18 | +1.7% | 2,078,100 |
| 2016/10/13 | 1,097 | 1,098 | 1,076 | 1,078 | -11 | -1% | 1,407,400 |
| 2016/10/12 | 1,077 | 1,093 | 1,068 | 1,089 | -5 | -0.5% | 1,632,500 |
| 2016/10/11 | 1,090 | 1,095 | 1,079 | 1,094 | +9 | +0.8% | 1,394,300 |
| 2016/10/07 | 1,084 | 1,087 | 1,075 | 1,085 | +5 | +0.5% | 1,063,000 |
| 2016/10/06 | 1,083 | 1,088 | 1,079 | 1,080 | +5 | +0.5% | 1,011,300 |
| 2016/10/05 | 1,056 | 1,075 | 1,052 | 1,075 | +16 | +1.5% | 1,363,400 |
| 2016/10/04 | 1,052 | 1,059 | 1,046 | 1,059 | +17 | +1.6% | 1,097,400 |
| 2016/10/03 | 1,068 | 1,068 | 1,036 | 1,042 | -2 | -0.2% | 1,293,700 |
| 2016/09/30 | 1,043 | 1,053 | 1,034 | 1,044 | -10 | -0.9% | 1,805,000 |
2051～
2100
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
