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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,683 | 1,728.5 | 1,681.5 | 1,721 | +23.5 | +1.4% | 2,249,300 |
| 2024/04/25 | 1,724.5 | 1,735.5 | 1,697.5 | 1,697.5 | -30.5 | -1.8% | 753,200 |
| 2024/04/24 | 1,710 | 1,732 | 1,693 | 1,728 | +49.5 | +2.9% | 928,900 |
| 2024/04/23 | 1,678 | 1,687.5 | 1,666.5 | 1,678.5 | +6 | +0.4% | 854,200 |
| 2024/04/22 | 1,664.5 | 1,683.5 | 1,658.5 | 1,672.5 | +11 | +0.7% | 871,100 |
| 2024/04/19 | 1,687.5 | 1,688 | 1,636 | 1,661.5 | -33.5 | -2% | 1,084,400 |
| 2024/04/18 | 1,667.5 | 1,702.5 | 1,656.5 | 1,695 | +38.5 | +2.3% | 1,178,100 |
| 2024/04/17 | 1,700 | 1,706 | 1,656 | 1,656.5 | -37 | -2.2% | 1,066,000 |
| 2024/04/16 | 1,728.5 | 1,742.5 | 1,690.5 | 1,693.5 | -44 | -2.5% | 909,200 |
| 2024/04/15 | 1,716.5 | 1,740 | 1,706.5 | 1,737.5 | +0.5 | ±0% | 727,800 |
| 2024/04/12 | 1,745.5 | 1,749.5 | 1,727 | 1,737 | +13.5 | +0.8% | 1,171,400 |
| 2024/04/11 | 1,686 | 1,726 | 1,684.5 | 1,723.5 | +15 | +0.9% | 861,500 |
| 2024/04/10 | 1,700 | 1,717 | 1,691.5 | 1,708.5 | +3 | +0.2% | 1,049,700 |
| 2024/04/09 | 1,680 | 1,705.5 | 1,668 | 1,705.5 | +36 | +2.2% | 919,500 |
| 2024/04/08 | 1,683 | 1,690.5 | 1,657.5 | 1,669.5 | -4 | -0.2% | 1,107,700 |
| 2024/04/05 | 1,669 | 1,684.5 | 1,661 | 1,673.5 | -22 | -1.3% | 1,137,100 |
| 2024/04/04 | 1,697.5 | 1,715 | 1,678 | 1,695.5 | +17.5 | +1% | 1,452,900 |
| 2024/04/03 | 1,670 | 1,697.5 | 1,665.5 | 1,678 | -5.5 | -0.3% | 1,353,400 |
| 2024/04/02 | 1,683 | 1,695 | 1,668 | 1,683.5 | -4.5 | -0.3% | 1,276,300 |
| 2024/04/01 | 1,730 | 1,733.5 | 1,672.5 | 1,688 | -30.5 | -1.8% | 1,419,800 |
| 2024/03/29 | 1,733 | 1,733.5 | 1,707.5 | 1,718.5 | -6 | -0.3% | 2,029,600 |
| 2024/03/28 | 1,750.5 | 1,759.5 | 1,705 | 1,724.5 | -71.5 | -4% | 2,160,100 |
| 2024/03/27 | 1,800 | 1,811.5 | 1,779 | 1,796 | +9.5 | +0.5% | 1,529,700 |
| 2024/03/26 | 1,790.5 | 1,796 | 1,768.5 | 1,786.5 | -14 | -0.8% | 1,374,900 |
| 2024/03/25 | 1,823.5 | 1,824.5 | 1,800.5 | 1,800.5 | -12 | -0.7% | 1,464,700 |
| 2024/03/22 | 1,807 | 1,828.5 | 1,797 | 1,812.5 | +4.5 | +0.2% | 1,540,400 |
| 2024/03/21 | 1,761.5 | 1,814 | 1,759.5 | 1,808 | +82.5 | +4.8% | 2,447,500 |
| 2024/03/19 | 1,721 | 1,732.5 | 1,703 | 1,725.5 | -2.5 | -0.1% | 1,209,900 |
| 2024/03/18 | 1,734.5 | 1,741 | 1,716 | 1,728 | +33.5 | +2% | 1,376,100 |
| 2024/03/15 | 1,680 | 1,724 | 1,677.5 | 1,694.5 | +13 | +0.8% | 2,327,500 |
| 2024/03/14 | 1,663 | 1,695 | 1,649.5 | 1,681.5 | +21 | +1.3% | 1,457,100 |
| 2024/03/13 | 1,669.5 | 1,682.5 | 1,645.5 | 1,660.5 | +5 | +0.3% | 1,547,300 |
| 2024/03/12 | 1,648 | 1,665.5 | 1,615 | 1,655.5 | -10.5 | -0.6% | 1,378,000 |
| 2024/03/11 | 1,680 | 1,704 | 1,644.5 | 1,666 | -39 | -2.3% | 1,353,700 |
| 2024/03/08 | 1,696 | 1,728.5 | 1,684.5 | 1,705 | -5 | -0.3% | 2,093,400 |
| 2024/03/07 | 1,738.5 | 1,752.5 | 1,701 | 1,710 | -14.5 | -0.8% | 1,325,100 |
| 2024/03/06 | 1,704 | 1,734 | 1,701 | 1,724.5 | +28 | +1.7% | 1,197,900 |
| 2024/03/05 | 1,694.5 | 1,713 | 1,686.5 | 1,696.5 | +1 | +0.1% | 1,338,300 |
| 2024/03/04 | 1,720 | 1,727.5 | 1,695.5 | 1,695.5 | -0.5 | ±0% | 1,176,800 |
| 2024/03/01 | 1,662.5 | 1,702.5 | 1,656 | 1,696 | +33.5 | +2% | 1,572,900 |
| 2024/02/29 | 1,637 | 1,676.5 | 1,620.5 | 1,662.5 | +25.5 | +1.6% | 1,864,100 |
| 2024/02/28 | 1,652 | 1,656 | 1,626.5 | 1,637 | -9.5 | -0.6% | 729,000 |
| 2024/02/27 | 1,630 | 1,666 | 1,630 | 1,646.5 | +10.5 | +0.6% | 1,092,500 |
| 2024/02/26 | 1,643 | 1,659.5 | 1,631 | 1,636 | +12 | +0.7% | 1,068,500 |
| 2024/02/22 | 1,621.5 | 1,629 | 1,610.5 | 1,624 | +2.5 | +0.2% | 1,101,500 |
| 2024/02/21 | 1,623.5 | 1,625.5 | 1,600 | 1,621.5 | -9 | -0.6% | 1,151,400 |
| 2024/02/20 | 1,605 | 1,652 | 1,601.5 | 1,630.5 | +25.5 | +1.6% | 1,275,600 |
| 2024/02/19 | 1,625 | 1,631.5 | 1,588.5 | 1,605 | -13.5 | -0.8% | 817,300 |
| 2024/02/16 | 1,589.5 | 1,630.5 | 1,583 | 1,618.5 | +44 | +2.8% | 1,415,700 |
| 2024/02/15 | 1,585 | 1,595.5 | 1,565 | 1,574.5 | +19.5 | +1.3% | 1,525,700 |
1～
50
件表示中 / 3445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 | 172,100円 | +8.0% | +14.9% | 3.31% | 14.75倍 | 1.10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 |
| ホシザキ | 540,500円 | +9.8% | -8.6% | 1.76% | 23.73倍 | 2.38倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| 栗田工 | 619,700円 | +10.3% | +30.0% | 1.36% | 24.87倍 | 2.21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 |
| 住友重 | 453,200円 | +2.6% | -6.0% | 2.76% | 13.50倍 | 0.89倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＩＨＩ | 356,400円 | -1.7% | - | 2.81% | - | 1.81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 |
市場注目の銘柄
チャート関連のコラム
