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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,343 | 1,369 | 1,339 | 1,368 | +15 | +1.1% | 1,311,100 |
| 2023/05/24 | 1,351 | 1,362 | 1,347 | 1,353 | +2 | +0.1% | 1,023,400 |
| 2023/05/23 | 1,376 | 1,383 | 1,347 | 1,351 | -20 | -1.5% | 1,830,600 |
| 2023/05/22 | 1,381 | 1,381 | 1,357 | 1,371 | -14 | -1% | 1,674,400 |
| 2023/05/19 | 1,378 | 1,390 | 1,375 | 1,385 | +7 | +0.5% | 1,660,300 |
| 2023/05/18 | 1,376 | 1,378 | 1,362 | 1,378 | +11 | +0.8% | 1,668,000 |
| 2023/05/17 | 1,360 | 1,372 | 1,357 | 1,367 | +13 | +1% | 2,334,600 |
| 2023/05/16 | 1,337 | 1,354 | 1,330 | 1,354 | +23 | +1.7% | 2,614,100 |
| 2023/05/15 | 1,335 | 1,341 | 1,315 | 1,331 | +56 | +4.4% | 3,703,900 |
| 2023/05/12 | 1,249 | 1,278 | 1,248 | 1,275 | -4 | -0.3% | 2,024,900 |
| 2023/05/11 | 1,277 | 1,284 | 1,275 | 1,279 | -13 | -1% | 832,300 |
| 2023/05/10 | 1,292 | 1,295 | 1,283 | 1,292 | ±0 | ±0% | 1,311,000 |
| 2023/05/09 | 1,290 | 1,294 | 1,285 | 1,292 | +7 | +0.5% | 823,300 |
| 2023/05/08 | 1,272 | 1,290 | 1,271 | 1,285 | +5 | +0.4% | 781,400 |
| 2023/05/02 | 1,290 | 1,290 | 1,280 | 1,280 | -4 | -0.3% | 778,000 |
| 2023/05/01 | 1,273 | 1,286 | 1,270 | 1,284 | +20 | +1.6% | 906,200 |
| 2023/04/28 | 1,260 | 1,269 | 1,256 | 1,264 | +14 | +1.1% | 1,359,100 |
| 2023/04/27 | 1,223 | 1,254 | 1,222 | 1,250 | +19 | +1.5% | 1,482,700 |
| 2023/04/26 | 1,237 | 1,240 | 1,227 | 1,231 | -17 | -1.4% | 1,211,100 |
| 2023/04/25 | 1,262 | 1,268 | 1,246 | 1,248 | +3 | +0.2% | 897,500 |
| 2023/04/24 | 1,239 | 1,250 | 1,236 | 1,245 | +6 | +0.5% | 619,300 |
| 2023/04/21 | 1,236 | 1,251 | 1,230 | 1,239 | +2 | +0.2% | 1,357,600 |
| 2023/04/20 | 1,231 | 1,238 | 1,224 | 1,237 | +5 | +0.4% | 1,176,200 |
| 2023/04/19 | 1,227 | 1,232 | 1,224 | 1,232 | +6 | +0.5% | 1,312,600 |
| 2023/04/18 | 1,234 | 1,237 | 1,224 | 1,226 | -4 | -0.3% | 1,078,700 |
| 2023/04/17 | 1,226 | 1,234 | 1,225 | 1,230 | +6 | +0.5% | 786,700 |
| 2023/04/14 | 1,231 | 1,234 | 1,224 | 1,224 | -6 | -0.5% | 1,385,900 |
| 2023/04/13 | 1,229 | 1,240 | 1,228 | 1,230 | ±0 | ±0% | 1,284,900 |
| 2023/04/12 | 1,213 | 1,233 | 1,211 | 1,230 | +26 | +2.2% | 1,432,800 |
| 2023/04/11 | 1,207 | 1,212 | 1,199 | 1,204 | +11 | +0.9% | 886,000 |
| 2023/04/10 | 1,204 | 1,205 | 1,185 | 1,193 | ±0 | ±0% | 1,218,600 |
| 2023/04/07 | 1,180 | 1,196 | 1,179 | 1,193 | +12 | +1% | 1,046,300 |
| 2023/04/06 | 1,194 | 1,194 | 1,177 | 1,181 | -29 | -2.4% | 2,423,800 |
| 2023/04/05 | 1,219 | 1,230 | 1,210 | 1,210 | -37 | -3% | 1,543,400 |
| 2023/04/04 | 1,261 | 1,261 | 1,238 | 1,247 | ±0 | ±0% | 1,710,200 |
| 2023/04/03 | 1,250 | 1,250 | 1,234 | 1,247 | +9 | +0.7% | 1,172,400 |
| 2023/03/31 | 1,238 | 1,244 | 1,235 | 1,238 | +15 | +1.2% | 1,634,200 |
| 2023/03/30 | 1,218 | 1,229 | 1,212 | 1,223 | -23 | -1.8% | 1,493,300 |
| 2023/03/29 | 1,230 | 1,248 | 1,225 | 1,246 | +20 | +1.6% | 1,330,200 |
| 2023/03/28 | 1,233 | 1,235 | 1,220 | 1,226 | ±0 | ±0% | 1,352,000 |
| 2023/03/27 | 1,224 | 1,231 | 1,215 | 1,226 | +10 | +0.8% | 1,026,200 |
| 2023/03/24 | 1,212 | 1,220 | 1,210 | 1,216 | -2 | -0.2% | 1,098,300 |
| 2023/03/23 | 1,204 | 1,228 | 1,201 | 1,218 | -2 | -0.2% | 1,400,400 |
| 2023/03/22 | 1,225 | 1,228 | 1,218 | 1,220 | +18 | +1.5% | 1,517,600 |
| 2023/03/20 | 1,200 | 1,221 | 1,199 | 1,202 | -17 | -1.4% | 1,372,300 |
| 2023/03/17 | 1,231 | 1,231 | 1,208 | 1,219 | -1 | -0.1% | 2,203,500 |
| 2023/03/16 | 1,204 | 1,222 | 1,200 | 1,220 | -32 | -2.6% | 2,306,300 |
| 2023/03/15 | 1,241 | 1,255 | 1,231 | 1,252 | +25 | +2% | 1,350,700 |
| 2023/03/14 | 1,238 | 1,238 | 1,224 | 1,227 | -39 | -3.1% | 1,665,600 |
| 2023/03/13 | 1,269 | 1,269 | 1,254 | 1,266 | -24 | -1.9% | 1,345,200 |
251～
300
件表示中 / 3467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 | 177,100円 | +2.9% | +1.6% | 3.50% | 14.44倍 | 1.12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 |
| ＤＭＧ森精 | 446,800円 | +2.0% | +10.6% | 2.24% | 17.55倍 | 2.36倍 |
|
ＮＣ旋盤・マシニングセンタ（ＭＣ）で最大手格。ＴＯＢで独ＤＭＧを連結化し、経営一体化 |
| ＩＨＩ | 404,800円 | +21.0% | - | 2.47% | 10.21倍 | 1.63倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ローツェ | 3,025,000円 | +29.5% | +16.4% | 0.53% | 23.24倍 | 5.78倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| セガサミーＨＤ | 221,100円 | -4.9% | -19.7% | 2.26% | 12.25倍 | 1.34倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
市場注目の銘柄
チャート関連のコラム
