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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,437 | 1,441 | 1,419 | 1,434 | -2 | -0.1% | 1,772,900 |
| 2025/04/01 | 1,466.5 | 1,468 | 1,430.5 | 1,436 | -11.5 | -0.8% | 1,626,000 |
| 2025/03/31 | 1,447.5 | 1,451 | 1,433 | 1,447.5 | -50.5 | -3.4% | 1,683,900 |
| 2025/03/28 | 1,518.5 | 1,522 | 1,486 | 1,498 | -61 | -3.9% | 1,458,800 |
| 2025/03/27 | 1,558.5 | 1,565 | 1,550 | 1,559 | -4 | -0.3% | 1,113,300 |
| 2025/03/26 | 1,551 | 1,570 | 1,540 | 1,563 | +18 | +1.2% | 1,157,600 |
| 2025/03/25 | 1,531 | 1,547 | 1,520 | 1,545 | +25 | +1.6% | 1,080,100 |
| 2025/03/24 | 1,536.5 | 1,537 | 1,513.5 | 1,520 | -27 | -1.7% | 1,057,900 |
| 2025/03/21 | 1,545.5 | 1,569.5 | 1,544.5 | 1,547 | -8.5 | -0.5% | 1,440,800 |
| 2025/03/19 | 1,535 | 1,566 | 1,530 | 1,555.5 | +16.5 | +1.1% | 1,395,700 |
| 2025/03/18 | 1,545.5 | 1,549.5 | 1,530.5 | 1,539 | +24.5 | +1.6% | 1,441,400 |
| 2025/03/17 | 1,499.5 | 1,525 | 1,495 | 1,514.5 | +23.5 | +1.6% | 1,087,100 |
| 2025/03/14 | 1,472 | 1,491 | 1,460 | 1,491 | +17 | +1.2% | 1,611,500 |
| 2025/03/13 | 1,490.5 | 1,507 | 1,474 | 1,474 | -1 | -0.1% | 1,588,500 |
| 2025/03/12 | 1,462 | 1,475 | 1,452 | 1,475 | -9 | -0.6% | 2,844,200 |
| 2025/03/11 | 1,467.5 | 1,484.5 | 1,448.5 | 1,484 | -2.5 | -0.2% | 1,463,700 |
| 2025/03/10 | 1,493 | 1,502.5 | 1,472 | 1,486.5 | -9.5 | -0.6% | 1,228,900 |
| 2025/03/07 | 1,500 | 1,507.5 | 1,478.5 | 1,496 | -6 | -0.4% | 1,620,200 |
| 2025/03/06 | 1,468 | 1,521.5 | 1,455 | 1,502 | +49.5 | +3.4% | 2,259,400 |
| 2025/03/05 | 1,432 | 1,462.5 | 1,423.5 | 1,452.5 | +10.5 | +0.7% | 1,900,400 |
| 2025/03/04 | 1,422 | 1,450.5 | 1,408 | 1,442 | +3 | +0.2% | 1,740,100 |
| 2025/03/03 | 1,437 | 1,444.5 | 1,420 | 1,439 | +6.5 | +0.5% | 1,534,600 |
| 2025/02/28 | 1,472 | 1,473.5 | 1,422 | 1,432.5 | -43.5 | -2.9% | 2,132,700 |
| 2025/02/27 | 1,448 | 1,479 | 1,442.5 | 1,476 | +33.5 | +2.3% | 1,382,000 |
| 2025/02/26 | 1,473 | 1,473 | 1,436 | 1,442.5 | -29 | -2% | 1,231,600 |
| 2025/02/25 | 1,434.5 | 1,474.5 | 1,434.5 | 1,471.5 | +20 | +1.4% | 1,420,200 |
| 2025/02/21 | 1,431 | 1,453.5 | 1,431 | 1,451.5 | -7.5 | -0.5% | 2,005,200 |
| 2025/02/20 | 1,450 | 1,459.5 | 1,431 | 1,459 | -5 | -0.3% | 1,717,700 |
| 2025/02/19 | 1,460 | 1,472.5 | 1,451 | 1,464 | -4.5 | -0.3% | 1,200,300 |
| 2025/02/18 | 1,425 | 1,468.5 | 1,421.5 | 1,468.5 | +35.5 | +2.5% | 2,244,100 |
| 2025/02/17 | 1,494 | 1,494 | 1,427.5 | 1,433 | -129 | -8.3% | 3,323,200 |
| 2025/02/14 | 1,581 | 1,596 | 1,541.5 | 1,562 | -2 | -0.1% | 2,108,100 |
| 2025/02/13 | 1,560 | 1,572 | 1,552 | 1,564 | +8 | +0.5% | 1,088,500 |
| 2025/02/12 | 1,583 | 1,584.5 | 1,548.5 | 1,556 | -9 | -0.6% | 1,080,700 |
| 2025/02/10 | 1,566.5 | 1,569 | 1,553 | 1,565 | -3.5 | -0.2% | 673,400 |
| 2025/02/07 | 1,568.5 | 1,570.5 | 1,553.5 | 1,568.5 | -2 | -0.1% | 584,800 |
| 2025/02/06 | 1,556 | 1,570.5 | 1,551 | 1,570.5 | +8.5 | +0.5% | 908,100 |
| 2025/02/05 | 1,565 | 1,571 | 1,551.5 | 1,562 | -6.5 | -0.4% | 898,500 |
| 2025/02/04 | 1,588 | 1,594 | 1,560 | 1,568.5 | +8.5 | +0.5% | 1,088,400 |
| 2025/02/03 | 1,579 | 1,580 | 1,553 | 1,560 | -46 | -2.9% | 1,753,100 |
| 2025/01/31 | 1,595 | 1,609.5 | 1,591.5 | 1,606 | +2.5 | +0.2% | 1,028,600 |
| 2025/01/30 | 1,611.5 | 1,621 | 1,596 | 1,603.5 | ±0 | ±0% | 964,800 |
| 2025/01/29 | 1,617 | 1,634.5 | 1,603.5 | 1,603.5 | -3 | -0.2% | 1,419,700 |
| 2025/01/28 | 1,569.5 | 1,614 | 1,569.5 | 1,606.5 | +16 | +1% | 1,477,700 |
| 2025/01/27 | 1,590 | 1,599 | 1,573.5 | 1,590.5 | +16 | +1% | 1,398,200 |
| 2025/01/24 | 1,588 | 1,592.5 | 1,568.5 | 1,574.5 | +6.5 | +0.4% | 1,287,400 |
| 2025/01/23 | 1,560 | 1,575 | 1,552.5 | 1,568 | +3.5 | +0.2% | 996,300 |
| 2025/01/22 | 1,566 | 1,579.5 | 1,557.5 | 1,564.5 | ±0 | ±0% | 1,351,000 |
| 2025/01/21 | 1,586.5 | 1,593 | 1,558.5 | 1,564.5 | -3.5 | -0.2% | 1,448,000 |
| 2025/01/20 | 1,554.5 | 1,579.5 | 1,552 | 1,568 | +34 | +2.2% | 1,729,000 |
1～
50
件表示中 / 3671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 | 143,400円 | +0.4% | -8.7% | 4.32% | 12.80倍 | 0.89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 | 459,600円 | +6.5% | +17.5% | 2.00% | 14.98倍 | 1.54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 |
| ＴＨＫ | 362,700円 | +3.0% | +30.4% | 4.04% | 22.54倍 | 1.06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 | 580,100円 | +5.5% | +4.2% | 2.84% | 31.88倍 | 2.96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 |
| ＤＭＧ森精 | 281,500円 | -5.7% | -16.5% | 3.73% | 19.96倍 | 1.27倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
市場注目の銘柄
チャート関連のコラム
