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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 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 |
2101～
2150
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
