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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,471.5 | 1,472 | 1,447 | 1,453 | -19.5 | -1.3% | 981,300 |
| 2024/12/03 | 1,451 | 1,480.5 | 1,448 | 1,472.5 | +17.5 | +1.2% | 1,605,800 |
| 2024/12/02 | 1,446.5 | 1,466 | 1,446.5 | 1,455 | +12.5 | +0.9% | 1,144,900 |
| 2024/11/29 | 1,450 | 1,458 | 1,429.5 | 1,442.5 | -5.5 | -0.4% | 970,300 |
| 2024/11/28 | 1,428.5 | 1,455.5 | 1,421.5 | 1,448 | +19 | +1.3% | 1,207,200 |
| 2024/11/27 | 1,460.5 | 1,461.5 | 1,418.5 | 1,429 | -42.5 | -2.9% | 1,094,000 |
| 2024/11/26 | 1,481 | 1,486.5 | 1,461 | 1,471.5 | -12.5 | -0.8% | 1,229,800 |
| 2024/11/25 | 1,499.5 | 1,501.5 | 1,478.5 | 1,484 | +6 | +0.4% | 1,630,100 |
| 2024/11/22 | 1,455.5 | 1,488 | 1,455.5 | 1,478 | +23.5 | +1.6% | 1,255,500 |
| 2024/11/21 | 1,451 | 1,463 | 1,447 | 1,454.5 | +3.5 | +0.2% | 1,035,800 |
| 2024/11/20 | 1,455 | 1,462 | 1,445 | 1,451 | -4 | -0.3% | 1,291,000 |
| 2024/11/19 | 1,445 | 1,460 | 1,437 | 1,455 | +1 | +0.1% | 1,776,300 |
| 2024/11/18 | 1,458.5 | 1,476.5 | 1,452 | 1,454 | -28.5 | -1.9% | 1,885,600 |
| 2024/11/15 | 1,512.5 | 1,523.5 | 1,477 | 1,482.5 | -27.5 | -1.8% | 3,358,100 |
| 2024/11/14 | 1,500 | 1,538 | 1,500 | 1,510 | -9.5 | -0.6% | 1,766,800 |
| 2024/11/13 | 1,525 | 1,537 | 1,516.5 | 1,519.5 | -6.5 | -0.4% | 1,420,200 |
| 2024/11/12 | 1,535 | 1,547.5 | 1,521 | 1,526 | -6 | -0.4% | 1,327,600 |
| 2024/11/11 | 1,536.5 | 1,547 | 1,528 | 1,532 | -1 | -0.1% | 1,299,900 |
| 2024/11/08 | 1,570 | 1,578 | 1,533 | 1,533 | -29.5 | -1.9% | 1,420,200 |
| 2024/11/07 | 1,570 | 1,583 | 1,544.5 | 1,562.5 | +12.5 | +0.8% | 1,571,300 |
| 2024/11/06 | 1,510 | 1,564 | 1,500 | 1,550 | +57 | +3.8% | 2,030,200 |
| 2024/11/05 | 1,510.5 | 1,515 | 1,493 | 1,493 | -17.5 | -1.2% | 1,915,000 |
| 2024/11/01 | 1,499 | 1,520.5 | 1,492 | 1,510.5 | -6.5 | -0.4% | 1,077,100 |
| 2024/10/31 | 1,520.5 | 1,533.5 | 1,509 | 1,517 | +6.5 | +0.4% | 1,497,400 |
| 2024/10/30 | 1,500 | 1,524 | 1,500 | 1,510.5 | +10.5 | +0.7% | 4,674,600 |
| 2024/10/29 | 1,494 | 1,501.5 | 1,489 | 1,500 | -1 | -0.1% | 1,251,100 |
| 2024/10/28 | 1,474.5 | 1,509.5 | 1,466 | 1,501 | +19 | +1.3% | 1,203,100 |
| 2024/10/25 | 1,500 | 1,512 | 1,469.5 | 1,482 | -14 | -0.9% | 1,387,100 |
| 2024/10/24 | 1,500 | 1,502.5 | 1,478.5 | 1,496 | -19 | -1.3% | 1,567,400 |
| 2024/10/23 | 1,523.5 | 1,534 | 1,507.5 | 1,515 | +2 | +0.1% | 1,605,500 |
| 2024/10/22 | 1,538.5 | 1,548 | 1,505.5 | 1,513 | -28 | -1.8% | 1,664,500 |
| 2024/10/21 | 1,538.5 | 1,554.5 | 1,526 | 1,541 | +7.5 | +0.5% | 1,613,600 |
| 2024/10/18 | 1,544 | 1,545 | 1,531 | 1,533.5 | ±0 | ±0% | 1,534,500 |
| 2024/10/17 | 1,531.5 | 1,541 | 1,526.5 | 1,533.5 | +3 | +0.2% | 1,812,400 |
| 2024/10/16 | 1,500 | 1,534.5 | 1,493 | 1,530.5 | +8 | +0.5% | 1,621,300 |
| 2024/10/15 | 1,523 | 1,528 | 1,503.5 | 1,522.5 | +10.5 | +0.7% | 1,889,300 |
| 2024/10/11 | 1,517 | 1,526 | 1,505 | 1,512 | -7 | -0.5% | 1,282,900 |
| 2024/10/10 | 1,526 | 1,526.5 | 1,511.5 | 1,519 | +13 | +0.9% | 1,109,800 |
| 2024/10/09 | 1,508 | 1,516.5 | 1,492.5 | 1,506 | +1.5 | +0.1% | 1,290,600 |
| 2024/10/08 | 1,499.5 | 1,508 | 1,489.5 | 1,504.5 | -14.5 | -1% | 1,641,600 |
| 2024/10/07 | 1,537 | 1,543 | 1,515.5 | 1,519 | +2 | +0.1% | 2,393,800 |
| 2024/10/04 | 1,508.5 | 1,521.5 | 1,501 | 1,517 | +6.5 | +0.4% | 1,147,900 |
| 2024/10/03 | 1,530 | 1,532 | 1,506 | 1,510.5 | +17.5 | +1.2% | 1,395,900 |
| 2024/10/02 | 1,483.5 | 1,509 | 1,477.5 | 1,493 | -8 | -0.5% | 1,813,900 |
| 2024/10/01 | 1,487.5 | 1,508 | 1,472.5 | 1,501 | +43.5 | +3% | 1,501,000 |
| 2024/09/30 | 1,425.5 | 1,469 | 1,423 | 1,457.5 | -61.5 | -4% | 1,675,200 |
| 2024/09/27 | 1,505 | 1,522.5 | 1,482.5 | 1,519 | +12.5 | +0.8% | 1,490,800 |
| 2024/09/26 | 1,476 | 1,510 | 1,465.5 | 1,506.5 | +49.5 | +3.4% | 2,086,200 |
| 2024/09/25 | 1,447 | 1,471 | 1,440 | 1,457 | +2.5 | +0.2% | 3,048,800 |
| 2024/09/24 | 1,485 | 1,486 | 1,450.5 | 1,454.5 | -1.5 | -0.1% | 1,831,600 |
1～
50
件表示中 / 3594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% | 13.21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 | 209,000円 | -9.6% | -15.3% | 3.83% | 10.93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 |
| 日製鋼 | 688,500円 | +6.9% | +12.8% | 1.10% | 31.67倍 | 2.80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 |
| 三浦工 | 386,300円 | +60.9% | +9.0% | 1.42% | 20.88倍 | 2.57倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| フジテック | 602,100円 | +6.8% | +6.9% | 2.74% | 29.37倍 | 3.07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
