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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,380.5 | 1,390 | 1,378.5 | 1,383.5 | +10 | +0.7% | 1,163,400 |
| 2023/08/07 | 1,358.5 | 1,374 | 1,351 | 1,373.5 | +8.5 | +0.6% | 903,700 |
| 2023/08/04 | 1,344 | 1,370 | 1,342 | 1,365 | +11 | +0.8% | 1,245,400 |
| 2023/08/03 | 1,369.5 | 1,376 | 1,354 | 1,354 | -36.5 | -2.6% | 1,434,000 |
| 2023/08/02 | 1,395.5 | 1,406.5 | 1,389 | 1,390.5 | -22.5 | -1.6% | 1,056,700 |
| 2023/08/01 | 1,397 | 1,414.5 | 1,393 | 1,413 | +15.5 | +1.1% | 1,060,700 |
| 2023/07/31 | 1,412.5 | 1,413 | 1,389.5 | 1,397.5 | +1.5 | +0.1% | 1,426,200 |
| 2023/07/28 | 1,381 | 1,401.5 | 1,369.5 | 1,396 | -6.5 | -0.5% | 1,424,600 |
| 2023/07/27 | 1,393.5 | 1,407 | 1,389.5 | 1,402.5 | +2 | +0.1% | 870,800 |
| 2023/07/26 | 1,406 | 1,408.5 | 1,396 | 1,400.5 | -1 | -0.1% | 828,200 |
| 2023/07/25 | 1,400 | 1,406.5 | 1,397 | 1,401.5 | +9.5 | +0.7% | 717,400 |
| 2023/07/24 | 1,384 | 1,400 | 1,384 | 1,392 | +15 | +1.1% | 710,200 |
| 2023/07/21 | 1,376.5 | 1,384.5 | 1,367 | 1,377 | ±0 | ±0% | 635,700 |
| 2023/07/20 | 1,395 | 1,398 | 1,377 | 1,377 | -19 | -1.4% | 585,800 |
| 2023/07/19 | 1,400 | 1,402.5 | 1,385.5 | 1,396 | +6 | +0.4% | 1,249,900 |
| 2023/07/18 | 1,354 | 1,390.5 | 1,354 | 1,390 | +38 | +2.8% | 1,209,800 |
| 2023/07/14 | 1,358 | 1,375.5 | 1,346 | 1,352 | -3 | -0.2% | 1,650,900 |
| 2023/07/13 | 1,351 | 1,363.5 | 1,339.5 | 1,355 | +6.5 | +0.5% | 1,664,700 |
| 2023/07/12 | 1,382.5 | 1,383.5 | 1,347.5 | 1,348.5 | -24.5 | -1.8% | 1,395,700 |
| 2023/07/11 | 1,392.5 | 1,397 | 1,370 | 1,373 | -19 | -1.4% | 1,361,300 |
| 2023/07/10 | 1,391.5 | 1,408 | 1,386.5 | 1,392 | +6.5 | +0.5% | 1,972,300 |
| 2023/07/07 | 1,394.5 | 1,407 | 1,385 | 1,385.5 | -25 | -1.8% | 1,543,800 |
| 2023/07/06 | 1,411 | 1,429.5 | 1,402.5 | 1,410.5 | -15 | -1.1% | 1,231,300 |
| 2023/07/05 | 1,417.5 | 1,430.5 | 1,396.5 | 1,425.5 | -2.5 | -0.2% | 1,485,800 |
| 2023/07/04 | 1,439 | 1,452 | 1,428 | 1,428 | -11 | -0.8% | 1,385,000 |
| 2023/07/03 | 1,426 | 1,441.5 | 1,423 | 1,439 | +26 | +1.8% | 993,100 |
| 2023/06/30 | 1,417 | 1,422 | 1,408.5 | 1,413 | -5.5 | -0.4% | 952,100 |
| 2023/06/29 | 1,419 | 1,434.5 | 1,413.5 | 1,418.5 | -0.5 | ±0% | 1,687,400 |
| 2023/06/28 | 1,396 | 1,419 | 1,383.5 | 1,419 | +38.5 | +2.8% | 1,265,300 |
| 2023/06/27 | 1,395.5 | 1,396 | 1,367.5 | 1,380.5 | -11 | -0.8% | 1,051,100 |
| 2023/06/26 | 1,390.5 | 1,400.5 | 1,371.5 | 1,391.5 | -1.5 | -0.1% | 810,800 |
| 2023/06/23 | 1,429 | 1,439 | 1,384 | 1,393 | -27 | -1.9% | 1,432,300 |
| 2023/06/22 | 1,418.5 | 1,429 | 1,416 | 1,420 | -9 | -0.6% | 949,400 |
| 2023/06/21 | 1,394 | 1,432 | 1,390 | 1,429 | +33.5 | +2.4% | 1,474,100 |
| 2023/06/20 | 1,398 | 1,404.5 | 1,389.5 | 1,395.5 | -3.5 | -0.3% | 991,500 |
| 2023/06/19 | 1,411.5 | 1,414 | 1,393 | 1,399 | -10.5 | -0.7% | 1,232,600 |
| 2023/06/16 | 1,403 | 1,410 | 1,390 | 1,409.5 | -1 | -0.1% | 1,879,300 |
| 2023/06/15 | 1,409 | 1,417.5 | 1,397 | 1,410.5 | +3.5 | +0.2% | 1,429,500 |
| 2023/06/14 | 1,408.5 | 1,411.5 | 1,399 | 1,407 | +18 | +1.3% | 1,586,900 |
| 2023/06/13 | 1,374 | 1,396 | 1,372.5 | 1,389 | +28.5 | +2.1% | 1,770,000 |
| 2023/06/12 | 1,361 | 1,371.5 | 1,357.5 | 1,360.5 | -9 | -0.7% | 1,542,700 |
| 2023/06/09 | 1,370 | 1,376.5 | 1,362.5 | 1,369.5 | +12.5 | +0.9% | 2,151,700 |
| 2023/06/08 | 1,381 | 1,382.5 | 1,350 | 1,357 | -22 | -1.6% | 1,348,600 |
| 2023/06/07 | 1,408 | 1,411.5 | 1,379 | 1,379 | -19 | -1.4% | 2,039,800 |
| 2023/06/06 | 1,367.5 | 1,398 | 1,364.5 | 1,398 | +15 | +1.1% | 1,283,400 |
| 2023/06/05 | 1,370 | 1,385 | 1,365 | 1,383 | +34 | +2.5% | 1,441,000 |
| 2023/06/02 | 1,338 | 1,352 | 1,329 | 1,349 | +15 | +1.1% | 1,253,100 |
| 2023/06/01 | 1,326 | 1,341 | 1,316 | 1,334 | +1 | +0.1% | 1,301,000 |
| 2023/05/31 | 1,360 | 1,360 | 1,333 | 1,333 | -31 | -2.3% | 3,136,600 |
| 2023/05/30 | 1,352 | 1,366 | 1,352 | 1,364 | +5 | +0.4% | 1,294,800 |
201～
250
件表示中 / 3469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 | 180,500円 | +2.9% | +1.6% | 3.43% | 14.72倍 | 1.14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 |
| 栗田工 | 651,500円 | +3.9% | +7.9% | 1.41% | 22.19倍 | 2.21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 |
| ＤＭＧ森精 | 440,300円 | +2.0% | +10.6% | 2.27% | 17.30倍 | 2.32倍 |
|
ＮＣ旋盤・マシニングセンタ（ＭＣ）で最大手格。ＴＯＢで独ＤＭＧを連結化し、経営一体化 |
| ＩＨＩ | 395,200円 | +21.0% | - | 2.53% | 9.97倍 | 1.59倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| セガサミーＨＤ | 227,600円 | -4.9% | -19.7% | 2.20% | 12.61倍 | 1.38倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
市場注目の銘柄
チャート関連のコラム
