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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,041 | 1,065 | 1,034 | 1,057 | +27 | +2.6% | 3,218,100 |
| 2014/06/30 | 1,028 | 1,037 | 1,009 | 1,030 | +1 | +0.1% | 3,151,000 |
| 2014/06/27 | 1,055 | 1,057 | 1,020 | 1,029 | -33 | -3.1% | 3,281,000 |
| 2014/06/26 | 1,026 | 1,069 | 1,025 | 1,062 | +42 | +4.1% | 5,706,000 |
| 2014/06/25 | 1,040 | 1,040 | 1,016 | 1,020 | -22 | -2.1% | 3,453,000 |
| 2014/06/24 | 1,043 | 1,048 | 1,015 | 1,042 | -4 | -0.4% | 6,016,000 |
| 2014/06/23 | 1,069 | 1,090 | 1,031 | 1,046 | -53 | -4.8% | 9,888,000 |
| 2014/06/20 | 1,115 | 1,115 | 1,087 | 1,099 | -25 | -2.2% | 5,683,000 |
| 2014/06/19 | 1,125 | 1,137 | 1,117 | 1,124 | -16 | -1.4% | 4,994,000 |
| 2014/06/18 | 1,102 | 1,143 | 1,094 | 1,140 | +40 | +3.6% | 6,223,000 |
| 2014/06/17 | 1,119 | 1,120 | 1,093 | 1,100 | -18 | -1.6% | 6,007,000 |
| 2014/06/16 | 1,105 | 1,126 | 1,095 | 1,118 | +16 | +1.5% | 7,399,000 |
| 2014/06/13 | 1,061 | 1,106 | 1,061 | 1,102 | +47 | +4.5% | 10,294,000 |
| 2014/06/12 | 1,021 | 1,069 | 1,016 | 1,055 | +25 | +2.4% | 7,200,000 |
| 2014/06/11 | 1,010 | 1,031 | 1,005 | 1,030 | +27 | +2.7% | 5,176,000 |
| 2014/06/10 | 995 | 1,009 | 995 | 1,003 | +11 | +1.1% | 3,054,000 |
| 2014/06/09 | 1,010 | 1,011 | 983 | 992 | -18 | -1.8% | 5,113,000 |
| 2014/06/06 | 1,021 | 1,022 | 1,006 | 1,010 | -8 | -0.8% | 4,375,000 |
| 2014/06/05 | 1,017 | 1,026 | 1,010 | 1,018 | +17 | +1.7% | 3,494,000 |
| 2014/06/04 | 1,002 | 1,003 | 986 | 1,001 | ±0 | ±0% | 3,424,000 |
| 2014/06/03 | 1,010 | 1,020 | 992 | 1,001 | ±0 | ±0% | 4,374,000 |
| 2014/06/02 | 975 | 1,004 | 971 | 1,001 | +39 | +4.1% | 5,134,000 |
| 2014/05/30 | 967 | 976 | 958 | 962 | -2 | -0.2% | 3,996,000 |
| 2014/05/29 | 980 | 980 | 957 | 964 | -9 | -0.9% | 3,786,000 |
| 2014/05/28 | 957 | 977 | 957 | 973 | +16 | +1.7% | 3,318,000 |
| 2014/05/27 | 939 | 980 | 938 | 957 | +25 | +2.7% | 7,132,000 |
| 2014/05/26 | 967 | 967 | 926 | 932 | -31 | -3.2% | 7,204,000 |
| 2014/05/23 | 955 | 970 | 953 | 963 | +12 | +1.3% | 3,144,000 |
| 2014/05/22 | 937 | 955 | 930 | 951 | +28 | +3% | 3,877,000 |
| 2014/05/21 | 928 | 940 | 905 | 923 | -20 | -2.1% | 7,823,000 |
| 2014/05/20 | 960 | 971 | 932 | 943 | -5 | -0.5% | 11,150,000 |
| 2014/05/19 | 955 | 966 | 942 | 948 | -15 | -1.6% | 11,806,000 |
| 2014/05/16 | 953 | 982 | 923 | 963 | +130 | +15.6% | 43,399,000 |
| 2014/05/15 | 764 | 843 | 763 | 833 | +59 | +7.6% | 8,706,000 |
| 2014/05/14 | 766 | 776 | 766 | 774 | +10 | +1.3% | 1,344,000 |
| 2014/05/13 | 763 | 765 | 757 | 764 | +15 | +2% | 1,338,000 |
| 2014/05/12 | 751 | 756 | 746 | 749 | -11 | -1.4% | 1,231,000 |
| 2014/05/09 | 746 | 763 | 743 | 760 | +11 | +1.5% | 1,988,000 |
| 2014/05/08 | 741 | 753 | 740 | 749 | +13 | +1.8% | 1,695,000 |
| 2014/05/07 | 758 | 759 | 736 | 736 | -34 | -4.4% | 2,574,000 |
| 2014/05/02 | 759 | 775 | 757 | 770 | +15 | +2% | 2,515,000 |
| 2014/05/01 | 746 | 755 | 742 | 755 | +16 | +2.2% | 2,077,000 |
| 2014/04/30 | 749 | 753 | 737 | 739 | -6 | -0.8% | 1,563,000 |
| 2014/04/28 | 745 | 747 | 735 | 745 | -14 | -1.8% | 1,774,000 |
| 2014/04/25 | 753 | 771 | 752 | 759 | -1 | -0.1% | 1,449,000 |
| 2014/04/24 | 765 | 772 | 756 | 760 | -1 | -0.1% | 2,087,000 |
| 2014/04/23 | 753 | 761 | 749 | 761 | +10 | +1.3% | 1,311,000 |
| 2014/04/22 | 768 | 770 | 751 | 751 | -18 | -2.3% | 1,451,000 |
| 2014/04/21 | 779 | 785 | 768 | 769 | -7 | -0.9% | 1,399,000 |
| 2014/04/18 | 782 | 782 | 772 | 776 | ±0 | ±0% | 1,392,000 |
2651～
2700
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 | 147,500円 | +0.4% | -8.7% | 4.20% | 13.17倍 | 0.91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 | 208,700円 | -4.6% | -1.6% | 4.79% | 8.90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 | 520,000円 | +6.2% | -23.7% | 1.77% | 28.81倍 | 1.75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 | 342,700円 | +3.0% | +30.4% | 4.27% | 21.33倍 | 1.00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 | 570,700円 | +5.5% | +4.2% | 2.89% | 31.36倍 | 2.91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
