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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,590 | 1,590 | 1,574 | 1,584.5 | +2 | +0.1% | 858,900 |
| 2025/07/03 | 1,575.5 | 1,593 | 1,568 | 1,582.5 | +2.5 | +0.2% | 1,716,400 |
| 2025/07/02 | 1,573 | 1,586.5 | 1,559 | 1,580 | -8.5 | -0.5% | 1,747,400 |
| 2025/07/01 | 1,571 | 1,592.5 | 1,568 | 1,588.5 | +13 | +0.8% | 1,836,600 |
| 2025/06/30 | 1,596.5 | 1,602.5 | 1,572 | 1,575.5 | -3.5 | -0.2% | 1,623,300 |
| 2025/06/27 | 1,584 | 1,595 | 1,574.5 | 1,579 | +13 | +0.8% | 1,487,400 |
| 2025/06/26 | 1,546 | 1,568 | 1,543.5 | 1,566 | +24 | +1.6% | 1,119,800 |
| 2025/06/25 | 1,540 | 1,551 | 1,535.5 | 1,542 | -1 | -0.1% | 1,000,500 |
| 2025/06/24 | 1,558 | 1,569 | 1,543 | 1,543 | -4 | -0.3% | 1,194,500 |
| 2025/06/23 | 1,565 | 1,573 | 1,536.5 | 1,547 | -34 | -2.2% | 2,359,200 |
| 2025/06/20 | 1,538.5 | 1,605 | 1,536.5 | 1,581 | +67 | +4.4% | 3,925,300 |
| 2025/06/19 | 1,531 | 1,537 | 1,505.5 | 1,514 | -9.5 | -0.6% | 1,310,300 |
| 2025/06/18 | 1,515 | 1,532 | 1,506 | 1,523.5 | -3.5 | -0.2% | 1,787,600 |
| 2025/06/17 | 1,531.5 | 1,539.5 | 1,524.5 | 1,527 | -10 | -0.7% | 1,156,800 |
| 2025/06/16 | 1,513 | 1,540 | 1,504.5 | 1,537 | +37.5 | +2.5% | 2,017,300 |
| 2025/06/13 | 1,493 | 1,506 | 1,474.5 | 1,499.5 | +15 | +1% | 1,987,500 |
| 2025/06/12 | 1,499.5 | 1,508 | 1,477.5 | 1,484.5 | -4.5 | -0.3% | 954,300 |
| 2025/06/11 | 1,488 | 1,492.5 | 1,473.5 | 1,489 | +10.5 | +0.7% | 1,102,100 |
| 2025/06/10 | 1,478.5 | 1,485.5 | 1,469 | 1,478.5 | +11.5 | +0.8% | 857,400 |
| 2025/06/09 | 1,475 | 1,478 | 1,465 | 1,467 | -3.5 | -0.2% | 563,000 |
| 2025/06/06 | 1,468.5 | 1,474.5 | 1,461.5 | 1,470.5 | -5 | -0.3% | 1,175,500 |
| 2025/06/05 | 1,478 | 1,486.5 | 1,468.5 | 1,475.5 | -16.5 | -1.1% | 1,242,800 |
| 2025/06/04 | 1,493 | 1,504.5 | 1,486 | 1,492 | -2 | -0.1% | 1,223,100 |
| 2025/06/03 | 1,488 | 1,504 | 1,482 | 1,494 | +9 | +0.6% | 1,513,900 |
| 2025/06/02 | 1,468.5 | 1,486.5 | 1,460.5 | 1,485 | +3.5 | +0.2% | 1,203,800 |
| 2025/05/30 | 1,473.5 | 1,481.5 | 1,465 | 1,481.5 | -11.5 | -0.8% | 1,951,900 |
| 2025/05/29 | 1,470.5 | 1,498.5 | 1,463 | 1,493 | +21.5 | +1.5% | 1,293,900 |
| 2025/05/28 | 1,477 | 1,485 | 1,465 | 1,471.5 | +20.5 | +1.4% | 1,454,700 |
| 2025/05/27 | 1,453.5 | 1,456 | 1,442 | 1,451 | -1 | -0.1% | 1,099,300 |
| 2025/05/26 | 1,464 | 1,466.5 | 1,448.5 | 1,452 | -0.5 | ±0% | 1,255,400 |
| 2025/05/23 | 1,446.5 | 1,462 | 1,435.5 | 1,452.5 | +26 | +1.8% | 1,344,700 |
| 2025/05/22 | 1,425.5 | 1,429 | 1,410 | 1,426.5 | -20 | -1.4% | 1,518,300 |
| 2025/05/21 | 1,447 | 1,453 | 1,431.5 | 1,446.5 | +6.5 | +0.5% | 1,360,400 |
| 2025/05/20 | 1,458.5 | 1,466.5 | 1,428.5 | 1,440 | -11.5 | -0.8% | 1,433,500 |
| 2025/05/19 | 1,465 | 1,487.5 | 1,445 | 1,451.5 | -25.5 | -1.7% | 1,527,700 |
| 2025/05/16 | 1,518 | 1,518 | 1,464.5 | 1,477 | -28 | -1.9% | 2,421,200 |
| 2025/05/15 | 1,515.5 | 1,517 | 1,494.5 | 1,505 | -20 | -1.3% | 1,105,000 |
| 2025/05/14 | 1,534.5 | 1,538 | 1,506.5 | 1,525 | -5.5 | -0.4% | 1,282,000 |
| 2025/05/13 | 1,533 | 1,549 | 1,520.5 | 1,530.5 | +28 | +1.9% | 1,267,100 |
| 2025/05/12 | 1,483 | 1,502.5 | 1,468 | 1,502.5 | +34 | +2.3% | 1,164,300 |
| 2025/05/09 | 1,482 | 1,482 | 1,460 | 1,468.5 | +16.5 | +1.1% | 1,859,400 |
| 2025/05/08 | 1,436.5 | 1,455.5 | 1,433 | 1,452 | +11 | +0.8% | 991,100 |
| 2025/05/07 | 1,457.5 | 1,464 | 1,436.5 | 1,441 | -12 | -0.8% | 1,094,900 |
| 2025/05/02 | 1,449 | 1,459.5 | 1,439.5 | 1,453 | +18.5 | +1.3% | 969,800 |
| 2025/05/01 | 1,418 | 1,441.5 | 1,411 | 1,434.5 | +8.5 | +0.6% | 913,100 |
| 2025/04/30 | 1,428 | 1,431 | 1,415 | 1,426 | +8 | +0.6% | 1,085,500 |
| 2025/04/28 | 1,420 | 1,424.5 | 1,412.5 | 1,418 | +6.5 | +0.5% | 2,256,200 |
| 2025/04/25 | 1,402.5 | 1,417.5 | 1,400 | 1,411.5 | +17 | +1.2% | 900,000 |
| 2025/04/24 | 1,396.5 | 1,417 | 1,390.5 | 1,394.5 | +15.5 | +1.1% | 949,900 |
| 2025/04/23 | 1,394.5 | 1,394.5 | 1,361.5 | 1,379 | +36.5 | +2.7% | 1,062,300 |
1～
50
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
