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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,217 | 1,239 | 1,213 | 1,232 | +23 | +1.9% | 1,759,700 |
| 2015/04/22 | 1,191 | 1,213 | 1,188 | 1,209 | +21 | +1.8% | 2,022,200 |
| 2015/04/21 | 1,168 | 1,190 | 1,157 | 1,188 | +28 | +2.4% | 1,467,600 |
| 2015/04/20 | 1,147 | 1,169 | 1,143 | 1,160 | -2 | -0.2% | 988,100 |
| 2015/04/17 | 1,201 | 1,203 | 1,154 | 1,162 | -39 | -3.2% | 3,010,500 |
| 2015/04/16 | 1,188 | 1,202 | 1,181 | 1,201 | +17 | +1.4% | 1,660,100 |
| 2015/04/15 | 1,190 | 1,199 | 1,180 | 1,184 | -5 | -0.4% | 1,709,800 |
| 2015/04/14 | 1,182 | 1,203 | 1,180 | 1,189 | -15 | -1.2% | 1,501,400 |
| 2015/04/13 | 1,200 | 1,205 | 1,186 | 1,204 | +12 | +1% | 1,128,100 |
| 2015/04/10 | 1,202 | 1,203 | 1,185 | 1,192 | ±0 | ±0% | 1,572,200 |
| 2015/04/09 | 1,195 | 1,196 | 1,185 | 1,192 | -9 | -0.7% | 1,244,600 |
| 2015/04/08 | 1,197 | 1,218 | 1,194 | 1,201 | +12 | +1% | 2,679,000 |
| 2015/04/07 | 1,187 | 1,196 | 1,180 | 1,189 | +11 | +0.9% | 1,958,900 |
| 2015/04/06 | 1,160 | 1,181 | 1,152 | 1,178 | +10 | +0.9% | 1,650,100 |
| 2015/04/03 | 1,143 | 1,175 | 1,142 | 1,168 | +22 | +1.9% | 1,694,800 |
| 2015/04/02 | 1,133 | 1,158 | 1,132 | 1,146 | +13 | +1.1% | 1,491,300 |
| 2015/04/01 | 1,156 | 1,160 | 1,121 | 1,133 | -24 | -2.1% | 2,297,200 |
| 2015/03/31 | 1,173 | 1,192 | 1,157 | 1,157 | +2 | +0.2% | 2,540,900 |
| 2015/03/30 | 1,145 | 1,158 | 1,132 | 1,155 | +10 | +0.9% | 1,409,500 |
| 2015/03/27 | 1,145 | 1,173 | 1,131 | 1,145 | -11 | -1% | 1,907,000 |
| 2015/03/26 | 1,164 | 1,165 | 1,148 | 1,156 | -10 | -0.9% | 1,936,100 |
| 2015/03/25 | 1,170 | 1,183 | 1,157 | 1,166 | -4 | -0.3% | 1,908,300 |
| 2015/03/24 | 1,193 | 1,195 | 1,170 | 1,170 | -21 | -1.8% | 1,740,800 |
| 2015/03/23 | 1,198 | 1,208 | 1,187 | 1,191 | -6 | -0.5% | 1,523,200 |
| 2015/03/20 | 1,194 | 1,203 | 1,191 | 1,197 | +3 | +0.3% | 1,522,800 |
| 2015/03/19 | 1,182 | 1,203 | 1,175 | 1,194 | +23 | +2% | 3,242,300 |
| 2015/03/18 | 1,162 | 1,173 | 1,160 | 1,171 | +14 | +1.2% | 1,671,300 |
| 2015/03/17 | 1,170 | 1,179 | 1,156 | 1,157 | -3 | -0.3% | 1,675,000 |
| 2015/03/16 | 1,133 | 1,168 | 1,133 | 1,160 | +28 | +2.5% | 2,857,200 |
| 2015/03/13 | 1,118 | 1,140 | 1,108 | 1,132 | +19 | +1.7% | 4,405,600 |
| 2015/03/12 | 1,112 | 1,120 | 1,100 | 1,113 | -4 | -0.4% | 1,936,000 |
| 2015/03/11 | 1,116 | 1,132 | 1,110 | 1,117 | +5 | +0.4% | 2,581,500 |
| 2015/03/10 | 1,118 | 1,124 | 1,105 | 1,112 | +6 | +0.5% | 2,170,900 |
| 2015/03/09 | 1,113 | 1,115 | 1,099 | 1,106 | -18 | -1.6% | 2,200,400 |
| 2015/03/06 | 1,123 | 1,128 | 1,116 | 1,124 | +3 | +0.3% | 3,007,700 |
| 2015/03/05 | 1,102 | 1,122 | 1,098 | 1,121 | -1 | -0.1% | 1,723,100 |
| 2015/03/04 | 1,120 | 1,130 | 1,113 | 1,122 | -10 | -0.9% | 1,644,700 |
| 2015/03/03 | 1,142 | 1,146 | 1,122 | 1,132 | -14 | -1.2% | 1,979,400 |
| 2015/03/02 | 1,135 | 1,158 | 1,134 | 1,146 | +15 | +1.3% | 2,127,800 |
| 2015/02/27 | 1,122 | 1,132 | 1,117 | 1,131 | +13 | +1.2% | 2,146,200 |
| 2015/02/26 | 1,106 | 1,121 | 1,106 | 1,118 | +3 | +0.3% | 1,435,900 |
| 2015/02/25 | 1,110 | 1,120 | 1,106 | 1,115 | +8 | +0.7% | 1,965,700 |
| 2015/02/24 | 1,108 | 1,109 | 1,096 | 1,107 | +1 | +0.1% | 1,715,000 |
| 2015/02/23 | 1,094 | 1,125 | 1,094 | 1,106 | +27 | +2.5% | 4,283,300 |
| 2015/02/20 | 1,060 | 1,083 | 1,058 | 1,079 | +23 | +2.2% | 3,063,000 |
| 2015/02/19 | 1,050 | 1,058 | 1,046 | 1,056 | +9 | +0.9% | 1,651,700 |
| 2015/02/18 | 1,046 | 1,047 | 1,039 | 1,047 | +6 | +0.6% | 1,768,700 |
| 2015/02/17 | 1,040 | 1,048 | 1,028 | 1,041 | -1 | -0.1% | 2,167,300 |
| 2015/02/16 | 1,045 | 1,051 | 1,040 | 1,042 | -5 | -0.5% | 1,588,400 |
| 2015/02/13 | 1,045 | 1,050 | 1,041 | 1,047 | +1 | +0.1% | 2,271,300 |
2451～
2500
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
