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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,230 | 1,248 | 1,212 | 1,214 | -23 | -1.9% | 1,578,600 |
| 2015/08/11 | 1,233 | 1,254 | 1,225 | 1,237 | +14 | +1.1% | 2,140,200 |
| 2015/08/10 | 1,234 | 1,235 | 1,212 | 1,223 | -23 | -1.8% | 2,011,000 |
| 2015/08/07 | 1,225 | 1,253 | 1,224 | 1,246 | +21 | +1.7% | 2,532,800 |
| 2015/08/06 | 1,194 | 1,260 | 1,190 | 1,225 | +43 | +3.6% | 4,564,100 |
| 2015/08/05 | 1,170 | 1,189 | 1,168 | 1,182 | +10 | +0.9% | 2,781,000 |
| 2015/08/04 | 1,169 | 1,191 | 1,162 | 1,172 | -19 | -1.6% | 2,394,100 |
| 2015/08/03 | 1,215 | 1,218 | 1,186 | 1,191 | -24 | -2% | 1,821,000 |
| 2015/07/31 | 1,192 | 1,220 | 1,178 | 1,215 | +23 | +1.9% | 1,418,600 |
| 2015/07/30 | 1,194 | 1,212 | 1,188 | 1,192 | +7 | +0.6% | 1,928,100 |
| 2015/07/29 | 1,209 | 1,210 | 1,183 | 1,185 | -24 | -2% | 2,061,600 |
| 2015/07/28 | 1,205 | 1,221 | 1,196 | 1,209 | -4 | -0.3% | 1,384,800 |
| 2015/07/27 | 1,219 | 1,220 | 1,204 | 1,213 | -18 | -1.5% | 1,428,200 |
| 2015/07/24 | 1,260 | 1,261 | 1,227 | 1,231 | -37 | -2.9% | 1,694,400 |
| 2015/07/23 | 1,273 | 1,286 | 1,265 | 1,268 | -10 | -0.8% | 1,305,800 |
| 2015/07/22 | 1,260 | 1,287 | 1,255 | 1,278 | +5 | +0.4% | 2,226,000 |
| 2015/07/21 | 1,281 | 1,285 | 1,267 | 1,273 | +11 | +0.9% | 1,016,400 |
| 2015/07/17 | 1,262 | 1,272 | 1,252 | 1,262 | -6 | -0.5% | 1,274,900 |
| 2015/07/16 | 1,270 | 1,273 | 1,257 | 1,268 | +3 | +0.2% | 1,553,400 |
| 2015/07/15 | 1,267 | 1,272 | 1,246 | 1,265 | ±0 | ±0% | 1,514,300 |
| 2015/07/14 | 1,268 | 1,280 | 1,259 | 1,265 | +22 | +1.8% | 2,154,800 |
| 2015/07/13 | 1,235 | 1,251 | 1,221 | 1,243 | +23 | +1.9% | 2,137,100 |
| 2015/07/10 | 1,219 | 1,243 | 1,203 | 1,220 | +1 | +0.1% | 2,802,000 |
| 2015/07/09 | 1,191 | 1,219 | 1,169 | 1,219 | -5 | -0.4% | 2,810,600 |
| 2015/07/08 | 1,266 | 1,270 | 1,224 | 1,224 | -62 | -4.8% | 3,041,100 |
| 2015/07/07 | 1,294 | 1,299 | 1,283 | 1,286 | +11 | +0.9% | 1,925,500 |
| 2015/07/06 | 1,286 | 1,301 | 1,270 | 1,275 | -38 | -2.9% | 2,100,700 |
| 2015/07/03 | 1,309 | 1,313 | 1,298 | 1,313 | +8 | +0.6% | 1,159,300 |
| 2015/07/02 | 1,309 | 1,317 | 1,297 | 1,305 | +5 | +0.4% | 1,916,700 |
| 2015/07/01 | 1,300 | 1,314 | 1,291 | 1,300 | +6 | +0.5% | 1,723,000 |
| 2015/06/30 | 1,299 | 1,301 | 1,284 | 1,294 | -9 | -0.7% | 2,588,400 |
| 2015/06/29 | 1,316 | 1,320 | 1,301 | 1,303 | -51 | -3.8% | 1,752,800 |
| 2015/06/26 | 1,351 | 1,357 | 1,328 | 1,354 | +12 | +0.9% | 1,725,900 |
| 2015/06/25 | 1,327 | 1,361 | 1,327 | 1,342 | +11 | +0.8% | 2,690,100 |
| 2015/06/24 | 1,320 | 1,339 | 1,314 | 1,331 | +19 | +1.4% | 1,687,700 |
| 2015/06/23 | 1,300 | 1,312 | 1,294 | 1,312 | +17 | +1.3% | 1,469,100 |
| 2015/06/22 | 1,290 | 1,296 | 1,277 | 1,295 | +5 | +0.4% | 1,193,900 |
| 2015/06/19 | 1,305 | 1,309 | 1,287 | 1,290 | +1 | +0.1% | 1,597,100 |
| 2015/06/18 | 1,300 | 1,310 | 1,288 | 1,289 | -11 | -0.8% | 1,611,000 |
| 2015/06/17 | 1,319 | 1,322 | 1,291 | 1,300 | -14 | -1.1% | 1,754,400 |
| 2015/06/16 | 1,326 | 1,336 | 1,310 | 1,314 | -4 | -0.3% | 1,594,500 |
| 2015/06/15 | 1,306 | 1,318 | 1,296 | 1,318 | +8 | +0.6% | 1,818,600 |
| 2015/06/12 | 1,296 | 1,310 | 1,285 | 1,310 | +5 | +0.4% | 3,355,100 |
| 2015/06/11 | 1,305 | 1,306 | 1,294 | 1,305 | +9 | +0.7% | 1,296,500 |
| 2015/06/10 | 1,295 | 1,317 | 1,290 | 1,296 | +1 | +0.1% | 1,853,300 |
| 2015/06/09 | 1,315 | 1,319 | 1,294 | 1,295 | -31 | -2.3% | 2,382,600 |
| 2015/06/08 | 1,321 | 1,330 | 1,315 | 1,326 | +6 | +0.5% | 1,674,200 |
| 2015/06/05 | 1,310 | 1,325 | 1,309 | 1,320 | +1 | +0.1% | 1,574,800 |
| 2015/06/04 | 1,321 | 1,328 | 1,316 | 1,319 | +3 | +0.2% | 1,489,600 |
| 2015/06/03 | 1,289 | 1,320 | 1,283 | 1,316 | +35 | +2.7% | 2,990,800 |
2451～
2500
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
