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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,283 | 1,292 | 1,278 | 1,281 | +1 | +0.1% | 1,299,200 |
| 2015/06/01 | 1,270 | 1,289 | 1,269 | 1,280 | +8 | +0.6% | 1,492,800 |
| 2015/05/29 | 1,259 | 1,279 | 1,256 | 1,272 | +2 | +0.2% | 2,020,600 |
| 2015/05/28 | 1,279 | 1,280 | 1,265 | 1,270 | +1 | +0.1% | 1,658,800 |
| 2015/05/27 | 1,272 | 1,278 | 1,260 | 1,269 | -16 | -1.2% | 2,032,200 |
| 2015/05/26 | 1,270 | 1,287 | 1,264 | 1,285 | +20 | +1.6% | 1,649,600 |
| 2015/05/25 | 1,273 | 1,273 | 1,257 | 1,265 | -8 | -0.6% | 1,481,800 |
| 2015/05/22 | 1,269 | 1,278 | 1,268 | 1,273 | +2 | +0.2% | 1,009,400 |
| 2015/05/21 | 1,263 | 1,282 | 1,262 | 1,271 | -12 | -0.9% | 1,743,500 |
| 2015/05/20 | 1,286 | 1,298 | 1,280 | 1,283 | ±0 | ±0% | 1,567,400 |
| 2015/05/19 | 1,290 | 1,292 | 1,273 | 1,283 | -4 | -0.3% | 2,479,400 |
| 2015/05/18 | 1,276 | 1,289 | 1,270 | 1,287 | +18 | +1.4% | 2,080,300 |
| 2015/05/15 | 1,270 | 1,276 | 1,252 | 1,269 | +9 | +0.7% | 2,163,600 |
| 2015/05/14 | 1,266 | 1,278 | 1,236 | 1,260 | -6 | -0.5% | 2,800,000 |
| 2015/05/13 | 1,224 | 1,287 | 1,203 | 1,266 | +48 | +3.9% | 4,209,600 |
| 2015/05/12 | 1,214 | 1,220 | 1,197 | 1,218 | +13 | +1.1% | 1,868,300 |
| 2015/05/11 | 1,217 | 1,224 | 1,191 | 1,205 | -4 | -0.3% | 1,713,600 |
| 2015/05/08 | 1,212 | 1,231 | 1,198 | 1,209 | -11 | -0.9% | 1,641,900 |
| 2015/05/07 | 1,183 | 1,222 | 1,182 | 1,220 | +33 | +2.8% | 3,208,400 |
| 2015/05/01 | 1,195 | 1,201 | 1,175 | 1,187 | -27 | -2.2% | 2,013,500 |
| 2015/04/30 | 1,226 | 1,231 | 1,211 | 1,214 | -34 | -2.7% | 1,676,000 |
| 2015/04/28 | 1,212 | 1,251 | 1,207 | 1,248 | +34 | +2.8% | 2,149,800 |
| 2015/04/27 | 1,221 | 1,226 | 1,200 | 1,214 | -5 | -0.4% | 1,070,600 |
| 2015/04/24 | 1,219 | 1,234 | 1,214 | 1,219 | -13 | -1.1% | 1,376,500 |
| 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 |
2501～
2550
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
