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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,800 | 1,803 | 1,762.5 | 1,767 | -33 | -1.8% | 1,203,200 |
| 2025/08/19 | 1,788 | 1,805.5 | 1,776.5 | 1,800 | +12 | +0.7% | 1,330,400 |
| 2025/08/18 | 1,800 | 1,806.5 | 1,778.5 | 1,788 | +2 | +0.1% | 1,473,800 |
| 2025/08/15 | 1,788 | 1,795.5 | 1,778 | 1,786 | +5 | +0.3% | 1,448,400 |
| 2025/08/14 | 1,789 | 1,817 | 1,774 | 1,781 | -8 | -0.4% | 1,802,600 |
| 2025/08/13 | 1,753 | 1,795 | 1,753 | 1,789 | +36 | +2.1% | 2,164,900 |
| 2025/08/12 | 1,777 | 1,792.5 | 1,746.5 | 1,753 | -23 | -1.3% | 2,247,500 |
| 2025/08/08 | 1,730.5 | 1,784 | 1,686.5 | 1,776 | +70 | +4.1% | 4,441,400 |
| 2025/08/07 | 1,725 | 1,731.5 | 1,692.5 | 1,706 | -15 | -0.9% | 1,710,500 |
| 2025/08/06 | 1,727 | 1,743 | 1,717.5 | 1,721 | -6 | -0.3% | 1,576,900 |
| 2025/08/05 | 1,723.5 | 1,744 | 1,713 | 1,727 | +11.5 | +0.7% | 1,048,600 |
| 2025/08/04 | 1,696 | 1,716.5 | 1,687 | 1,715.5 | -1 | -0.1% | 1,182,500 |
| 2025/08/01 | 1,710 | 1,732.5 | 1,704.5 | 1,716.5 | +10 | +0.6% | 1,352,700 |
| 2025/07/31 | 1,697.5 | 1,707.5 | 1,690 | 1,706.5 | +6.5 | +0.4% | 1,187,700 |
| 2025/07/30 | 1,687.5 | 1,700 | 1,680.5 | 1,700 | +6.5 | +0.4% | 913,600 |
| 2025/07/29 | 1,695 | 1,707 | 1,689 | 1,693.5 | -17 | -1% | 1,026,600 |
| 2025/07/28 | 1,696.5 | 1,712.5 | 1,693.5 | 1,710.5 | +15.5 | +0.9% | 935,200 |
| 2025/07/25 | 1,703 | 1,706.5 | 1,691 | 1,695 | -15 | -0.9% | 1,187,200 |
| 2025/07/24 | 1,707 | 1,719 | 1,699.5 | 1,710 | +22 | +1.3% | 1,948,000 |
| 2025/07/23 | 1,651.5 | 1,700 | 1,649 | 1,688 | +78.5 | +4.9% | 2,788,400 |
| 2025/07/22 | 1,615 | 1,628 | 1,606.5 | 1,609.5 | -2.5 | -0.2% | 1,064,100 |
| 2025/07/18 | 1,615 | 1,624.5 | 1,609 | 1,612 | +0.5 | ±0% | 947,400 |
| 2025/07/17 | 1,597 | 1,614.5 | 1,594 | 1,611.5 | +6.5 | +0.4% | 976,400 |
| 2025/07/16 | 1,607.5 | 1,613 | 1,592.5 | 1,605 | -7 | -0.4% | 814,900 |
| 2025/07/15 | 1,611 | 1,621 | 1,604.5 | 1,612 | +1.5 | +0.1% | 777,400 |
| 2025/07/14 | 1,594 | 1,616.5 | 1,586 | 1,610.5 | +16 | +1% | 936,100 |
| 2025/07/11 | 1,609 | 1,609 | 1,589.5 | 1,594.5 | +15.5 | +1% | 982,900 |
| 2025/07/10 | 1,594 | 1,599 | 1,573.5 | 1,579 | -22.5 | -1.4% | 1,706,300 |
| 2025/07/09 | 1,590 | 1,608 | 1,583.5 | 1,601.5 | +17.5 | +1.1% | 1,102,100 |
| 2025/07/08 | 1,569.5 | 1,586.5 | 1,559.5 | 1,584 | +4.5 | +0.3% | 1,376,000 |
| 2025/07/07 | 1,582 | 1,590 | 1,574 | 1,579.5 | -5 | -0.3% | 915,700 |
| 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 |
1～
50
件表示中 / 3766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 | 176,700円 | +2.1% | -18.6% | 3.51% | 18.20倍 | 1.09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 |
| 日製鋼 | 902,900円 | +16.7% | +4.3% | 0.97% | 35.93倍 | 3.44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 |
| 栗田工 | 525,800円 | +3.9% | +65.0% | 2.13% | 15.84倍 | 1.71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 |
| オルガノ | 1,136,000円 | +7.2% | +9.0% | 1.50% | 20.01倍 | 4.32倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| ＴＨＫ | 399,700円 | +3.0% | +30.4% | 6.15% | 24.88倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
