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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,455 | 1,469 | 1,452.5 | 1,456.5 | +2 | +0.1% | 1,077,900 |
| 2023/11/13 | 1,487.5 | 1,492 | 1,438.5 | 1,454.5 | -24.5 | -1.7% | 1,962,400 |
| 2023/11/10 | 1,485 | 1,492.5 | 1,461 | 1,479 | +12 | +0.8% | 2,537,500 |
| 2023/11/09 | 1,478.5 | 1,486.5 | 1,454 | 1,467 | -3.5 | -0.2% | 1,799,200 |
| 2023/11/08 | 1,495 | 1,507 | 1,466.5 | 1,470.5 | -15 | -1% | 1,331,200 |
| 2023/11/07 | 1,503 | 1,512.5 | 1,485.5 | 1,485.5 | -25 | -1.7% | 1,184,200 |
| 2023/11/06 | 1,505 | 1,518 | 1,500 | 1,510.5 | +35.5 | +2.4% | 1,228,400 |
| 2023/11/02 | 1,498.5 | 1,506 | 1,475 | 1,475 | -4 | -0.3% | 1,171,400 |
| 2023/11/01 | 1,479 | 1,506.5 | 1,471.5 | 1,479 | +29 | +2% | 1,430,400 |
| 2023/10/31 | 1,441.5 | 1,453.5 | 1,431 | 1,450 | +8.5 | +0.6% | 972,700 |
| 2023/10/30 | 1,448 | 1,456.5 | 1,427 | 1,441.5 | -13.5 | -0.9% | 1,135,500 |
| 2023/10/27 | 1,431.5 | 1,459 | 1,430.5 | 1,455 | +26 | +1.8% | 1,270,300 |
| 2023/10/26 | 1,454 | 1,461 | 1,424.5 | 1,429 | -28.5 | -2% | 1,535,200 |
| 2023/10/25 | 1,458 | 1,479.5 | 1,456 | 1,457.5 | -6 | -0.4% | 1,152,900 |
| 2023/10/24 | 1,467.5 | 1,472.5 | 1,427 | 1,463.5 | -2.5 | -0.2% | 1,110,900 |
| 2023/10/23 | 1,460 | 1,478 | 1,454 | 1,466 | -4.5 | -0.3% | 939,900 |
| 2023/10/20 | 1,464 | 1,482 | 1,460.5 | 1,470.5 | +6 | +0.4% | 875,100 |
| 2023/10/19 | 1,462 | 1,477.5 | 1,454.5 | 1,464.5 | -23 | -1.5% | 776,200 |
| 2023/10/18 | 1,503.5 | 1,504.5 | 1,471.5 | 1,487.5 | -11.5 | -0.8% | 941,800 |
| 2023/10/17 | 1,516 | 1,520 | 1,486 | 1,499 | -7 | -0.5% | 1,297,800 |
| 2023/10/16 | 1,522 | 1,524.5 | 1,491 | 1,506 | -46 | -3% | 1,754,400 |
| 2023/10/13 | 1,570.5 | 1,583 | 1,550.5 | 1,552 | -31 | -2% | 2,260,600 |
| 2023/10/12 | 1,505 | 1,587 | 1,504.5 | 1,583 | +101 | +6.8% | 2,425,900 |
| 2023/10/11 | 1,487 | 1,496.5 | 1,482 | 1,482 | -12 | -0.8% | 1,081,600 |
| 2023/10/10 | 1,471.5 | 1,501.5 | 1,467.5 | 1,494 | +52.5 | +3.6% | 1,478,000 |
| 2023/10/06 | 1,444.5 | 1,454.5 | 1,441 | 1,441.5 | +3 | +0.2% | 1,217,200 |
| 2023/10/05 | 1,412.5 | 1,443.5 | 1,412 | 1,438.5 | +31.5 | +2.2% | 1,494,100 |
| 2023/10/04 | 1,442.5 | 1,443 | 1,404 | 1,407 | -54 | -3.7% | 1,619,100 |
| 2023/10/03 | 1,492 | 1,496 | 1,460 | 1,461 | -45.5 | -3% | 1,197,000 |
| 2023/10/02 | 1,519 | 1,538 | 1,506.5 | 1,506.5 | +2 | +0.1% | 1,093,200 |
| 2023/09/29 | 1,502.5 | 1,516 | 1,496.5 | 1,504.5 | -5.5 | -0.4% | 1,786,100 |
| 2023/09/28 | 1,507.5 | 1,525.5 | 1,502 | 1,510 | -27.5 | -1.8% | 1,283,900 |
| 2023/09/27 | 1,525 | 1,537.5 | 1,515.5 | 1,537.5 | -2.5 | -0.2% | 1,272,300 |
| 2023/09/26 | 1,537.5 | 1,550 | 1,533 | 1,540 | -9.5 | -0.6% | 1,148,800 |
| 2023/09/25 | 1,548 | 1,559.5 | 1,534 | 1,549.5 | -1.5 | -0.1% | 1,088,300 |
| 2023/09/22 | 1,542.5 | 1,559 | 1,538 | 1,551 | -14.5 | -0.9% | 1,058,300 |
| 2023/09/21 | 1,582.5 | 1,595 | 1,565.5 | 1,565.5 | -21.5 | -1.4% | 1,233,900 |
| 2023/09/20 | 1,611 | 1,618 | 1,586.5 | 1,587 | -33.5 | -2.1% | 1,612,900 |
| 2023/09/19 | 1,590 | 1,624 | 1,577.5 | 1,620.5 | +53.5 | +3.4% | 2,070,600 |
| 2023/09/15 | 1,556.5 | 1,572 | 1,553.5 | 1,567 | +22.5 | +1.5% | 1,815,700 |
| 2023/09/14 | 1,540.5 | 1,545.5 | 1,526 | 1,544.5 | +9.5 | +0.6% | 1,398,600 |
| 2023/09/13 | 1,556 | 1,556.5 | 1,528 | 1,535 | -16 | -1% | 1,359,300 |
| 2023/09/12 | 1,545 | 1,553 | 1,534 | 1,551 | +11.5 | +0.7% | 1,058,400 |
| 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 |
401～
450
件表示中 / 3735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 | 158,400円 | +2.1% | -8.5% | 3.91% | 16.41倍 | 0.98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 |
| 栗田工 | 573,600円 | +3.9% | +65.0% | 1.95% | 17.36倍 | 1.88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 |
| 日製鋼 | 821,000円 | +16.7% | +4.3% | 1.07% | 32.66倍 | 3.13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 |
| ＴＨＫ | 393,000円 | +3.0% | +30.4% | 6.26% | 24.46倍 | 1.15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 | 594,300円 | +1.1% | +26.2% | 2.94% | 27.28倍 | 2.98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
