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 |
|---|---|---|---|---|---|---|---|
| 2023/04/12 | 1,213 | 1,233 | 1,211 | 1,230 | +26 | +2.2% | 1,432,800 |
| 2023/04/11 | 1,207 | 1,212 | 1,199 | 1,204 | +11 | +0.9% | 886,000 |
| 2023/04/10 | 1,204 | 1,205 | 1,185 | 1,193 | ±0 | ±0% | 1,218,600 |
| 2023/04/07 | 1,180 | 1,196 | 1,179 | 1,193 | +12 | +1% | 1,046,300 |
| 2023/04/06 | 1,194 | 1,194 | 1,177 | 1,181 | -29 | -2.4% | 2,423,800 |
| 2023/04/05 | 1,219 | 1,230 | 1,210 | 1,210 | -37 | -3% | 1,543,400 |
| 2023/04/04 | 1,261 | 1,261 | 1,238 | 1,247 | ±0 | ±0% | 1,710,200 |
| 2023/04/03 | 1,250 | 1,250 | 1,234 | 1,247 | +9 | +0.7% | 1,172,400 |
| 2023/03/31 | 1,238 | 1,244 | 1,235 | 1,238 | +15 | +1.2% | 1,634,200 |
| 2023/03/30 | 1,218 | 1,229 | 1,212 | 1,223 | -23 | -1.8% | 1,493,300 |
| 2023/03/29 | 1,230 | 1,248 | 1,225 | 1,246 | +20 | +1.6% | 1,330,200 |
| 2023/03/28 | 1,233 | 1,235 | 1,220 | 1,226 | ±0 | ±0% | 1,352,000 |
| 2023/03/27 | 1,224 | 1,231 | 1,215 | 1,226 | +10 | +0.8% | 1,026,200 |
| 2023/03/24 | 1,212 | 1,220 | 1,210 | 1,216 | -2 | -0.2% | 1,098,300 |
| 2023/03/23 | 1,204 | 1,228 | 1,201 | 1,218 | -2 | -0.2% | 1,400,400 |
| 2023/03/22 | 1,225 | 1,228 | 1,218 | 1,220 | +18 | +1.5% | 1,517,600 |
| 2023/03/20 | 1,200 | 1,221 | 1,199 | 1,202 | -17 | -1.4% | 1,372,300 |
| 2023/03/17 | 1,231 | 1,231 | 1,208 | 1,219 | -1 | -0.1% | 2,203,500 |
| 2023/03/16 | 1,204 | 1,222 | 1,200 | 1,220 | -32 | -2.6% | 2,306,300 |
| 2023/03/15 | 1,241 | 1,255 | 1,231 | 1,252 | +25 | +2% | 1,350,700 |
| 2023/03/14 | 1,238 | 1,238 | 1,224 | 1,227 | -39 | -3.1% | 1,665,600 |
| 2023/03/13 | 1,269 | 1,269 | 1,254 | 1,266 | -24 | -1.9% | 1,345,200 |
| 2023/03/10 | 1,304 | 1,306 | 1,287 | 1,290 | -17 | -1.3% | 1,727,400 |
| 2023/03/09 | 1,303 | 1,318 | 1,298 | 1,307 | +11 | +0.8% | 1,702,300 |
| 2023/03/08 | 1,278 | 1,299 | 1,275 | 1,296 | +15 | +1.2% | 1,510,700 |
| 2023/03/07 | 1,280 | 1,293 | 1,275 | 1,281 | +10 | +0.8% | 1,270,900 |
| 2023/03/06 | 1,275 | 1,276 | 1,266 | 1,271 | +6 | +0.5% | 960,700 |
| 2023/03/03 | 1,249 | 1,269 | 1,244 | 1,265 | +21 | +1.7% | 1,566,900 |
| 2023/03/02 | 1,257 | 1,257 | 1,243 | 1,244 | -12 | -1% | 1,260,200 |
| 2023/03/01 | 1,237 | 1,258 | 1,230 | 1,256 | +17 | +1.4% | 1,049,100 |
| 2023/02/28 | 1,252 | 1,254 | 1,237 | 1,239 | -6 | -0.5% | 1,662,200 |
| 2023/02/27 | 1,237 | 1,248 | 1,234 | 1,245 | +26 | +2.1% | 1,726,800 |
| 2023/02/24 | 1,210 | 1,223 | 1,206 | 1,219 | +21 | +1.8% | 1,251,800 |
| 2023/02/22 | 1,205 | 1,211 | 1,197 | 1,198 | -15 | -1.2% | 1,015,300 |
| 2023/02/21 | 1,197 | 1,219 | 1,195 | 1,213 | +14 | +1.2% | 1,078,700 |
| 2023/02/20 | 1,200 | 1,200 | 1,191 | 1,199 | +5 | +0.4% | 936,500 |
| 2023/02/17 | 1,194 | 1,199 | 1,190 | 1,194 | -8 | -0.7% | 1,488,200 |
| 2023/02/16 | 1,200 | 1,207 | 1,190 | 1,202 | +6 | +0.5% | 1,568,800 |
| 2023/02/15 | 1,198 | 1,207 | 1,196 | 1,196 | +9 | +0.8% | 1,212,500 |
| 2023/02/14 | 1,191 | 1,203 | 1,187 | 1,187 | +11 | +0.9% | 1,737,600 |
| 2023/02/13 | 1,170 | 1,181 | 1,165 | 1,176 | +12 | +1% | 1,494,600 |
| 2023/02/10 | 1,162 | 1,172 | 1,147 | 1,164 | +25 | +2.2% | 2,845,300 |
| 2023/02/09 | 1,126 | 1,144 | 1,124 | 1,139 | +2 | +0.2% | 1,607,400 |
| 2023/02/08 | 1,135 | 1,143 | 1,129 | 1,137 | -2 | -0.2% | 1,122,800 |
| 2023/02/07 | 1,143 | 1,148 | 1,138 | 1,139 | -4 | -0.3% | 646,800 |
| 2023/02/06 | 1,146 | 1,152 | 1,139 | 1,143 | +8 | +0.7% | 851,500 |
| 2023/02/03 | 1,139 | 1,149 | 1,133 | 1,135 | -8 | -0.7% | 1,041,600 |
| 2023/02/02 | 1,147 | 1,149 | 1,138 | 1,143 | -5 | -0.4% | 927,800 |
| 2023/02/01 | 1,158 | 1,163 | 1,148 | 1,148 | -14 | -1.2% | 1,046,000 |
| 2023/01/31 | 1,161 | 1,168 | 1,153 | 1,162 | +4 | +0.3% | 1,099,100 |
501～
550
件表示中 / 3689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 | 142,100円 | +0.4% | -8.7% | 4.36% | 12.68倍 | 0.88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 | 474,600円 | +6.5% | +17.5% | 1.94% | 15.48倍 | 1.59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 |
| ＳＡＮＫＹＯ | 214,700円 | -4.6% | -1.6% | 4.66% | 9.15倍 | 1.78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 |
| ＴＨＫ | 345,100円 | +3.0% | +30.4% | 4.25% | 21.47倍 | 1.01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 | 556,200円 | +5.5% | +4.2% | 2.97% | 30.57倍 | 2.83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
