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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,544.5 | 1,550.5 | 1,532.5 | 1,539.5 | +9 | +0.6% | 1,113,900 |
| 2023/09/08 | 1,550 | 1,551 | 1,525.5 | 1,530.5 | -23 | -1.5% | 1,471,700 |
| 2023/09/07 | 1,560 | 1,572.5 | 1,553.5 | 1,553.5 | ±0 | ±0% | 1,289,300 |
| 2023/09/06 | 1,556 | 1,562.5 | 1,551 | 1,553.5 | +3 | +0.2% | 1,121,300 |
| 2023/09/05 | 1,565.5 | 1,565.5 | 1,531.5 | 1,550.5 | -14.5 | -0.9% | 1,593,400 |
| 2023/09/04 | 1,558 | 1,565 | 1,544.5 | 1,565 | +11 | +0.7% | 957,900 |
| 2023/09/01 | 1,549 | 1,560.5 | 1,546 | 1,554 | +10 | +0.6% | 1,145,100 |
| 2023/08/31 | 1,545.5 | 1,551 | 1,525.5 | 1,544 | -1.5 | -0.1% | 2,522,700 |
| 2023/08/30 | 1,545 | 1,552.5 | 1,541 | 1,545.5 | +15 | +1% | 1,320,200 |
| 2023/08/29 | 1,527 | 1,539 | 1,520.5 | 1,530.5 | +5.5 | +0.4% | 1,562,400 |
| 2023/08/28 | 1,470 | 1,530 | 1,463 | 1,525 | +82 | +5.7% | 2,096,100 |
| 2023/08/25 | 1,432.5 | 1,446 | 1,431.5 | 1,443 | -14 | -1% | 868,500 |
| 2023/08/24 | 1,446 | 1,459.5 | 1,441.5 | 1,457 | +7 | +0.5% | 906,600 |
| 2023/08/23 | 1,430 | 1,453 | 1,429 | 1,450 | +6.5 | +0.5% | 851,400 |
| 2023/08/22 | 1,440.5 | 1,446.5 | 1,427 | 1,443.5 | +10.5 | +0.7% | 914,400 |
| 2023/08/21 | 1,439.5 | 1,454.5 | 1,433 | 1,433 | -3 | -0.2% | 1,078,900 |
| 2023/08/18 | 1,424 | 1,454 | 1,424 | 1,436 | -4 | -0.3% | 1,230,500 |
| 2023/08/17 | 1,423.5 | 1,446 | 1,406 | 1,440 | +5 | +0.3% | 1,634,000 |
| 2023/08/16 | 1,438 | 1,451 | 1,430.5 | 1,435 | -11.5 | -0.8% | 1,438,700 |
| 2023/08/15 | 1,448 | 1,459 | 1,444 | 1,446.5 | +11.5 | +0.8% | 1,418,800 |
| 2023/08/14 | 1,484.5 | 1,487.5 | 1,433.5 | 1,435 | -57.5 | -3.9% | 1,771,800 |
| 2023/08/10 | 1,460 | 1,497.5 | 1,456 | 1,492.5 | +30.5 | +2.1% | 1,661,900 |
| 2023/08/09 | 1,431 | 1,464.5 | 1,423.5 | 1,462 | +78.5 | +5.7% | 3,016,500 |
| 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 |
401～
450
件表示中 / 3692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 | 145,300円 | +0.4% | -8.7% | 4.27% | 12.97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 | 214,400円 | -4.6% | -1.6% | 4.66% | 9.14倍 | 1.78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 | 469,000円 | +6.2% | -23.7% | 1.96% | 25.99倍 | 1.58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 | 352,500円 | +3.0% | +30.4% | 4.16% | 21.94倍 | 1.03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 | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.86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
