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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,048 | 1,067 | 1,042 | 1,062 | -5 | -0.5% | 1,546,700 |
| 2022/11/09 | 1,063 | 1,068 | 1,060 | 1,067 | +3 | +0.3% | 1,223,600 |
| 2022/11/08 | 1,060 | 1,066 | 1,054 | 1,064 | +12 | +1.1% | 1,046,100 |
| 2022/11/07 | 1,051 | 1,055 | 1,043 | 1,052 | +12 | +1.2% | 768,100 |
| 2022/11/04 | 1,041 | 1,047 | 1,033 | 1,040 | -12 | -1.1% | 855,000 |
| 2022/11/02 | 1,044 | 1,054 | 1,044 | 1,052 | +3 | +0.3% | 857,200 |
| 2022/11/01 | 1,050 | 1,052 | 1,039 | 1,049 | +2 | +0.2% | 660,900 |
| 2022/10/31 | 1,045 | 1,049 | 1,036 | 1,047 | +21 | +2% | 1,557,400 |
| 2022/10/28 | 1,023 | 1,031 | 1,013 | 1,026 | -11 | -1.1% | 4,210,000 |
| 2022/10/27 | 1,045 | 1,046 | 1,035 | 1,037 | -10 | -1% | 874,700 |
| 2022/10/26 | 1,051 | 1,052 | 1,044 | 1,047 | ±0 | ±0% | 966,400 |
| 2022/10/25 | 1,042 | 1,050 | 1,035 | 1,047 | +16 | +1.6% | 984,400 |
| 2022/10/24 | 1,037 | 1,045 | 1,031 | 1,031 | ±0 | ±0% | 1,209,800 |
| 2022/10/21 | 1,031 | 1,045 | 1,029 | 1,031 | -5 | -0.5% | 1,051,800 |
| 2022/10/20 | 1,038 | 1,051 | 1,032 | 1,036 | -9 | -0.9% | 1,020,400 |
| 2022/10/19 | 1,044 | 1,054 | 1,041 | 1,045 | +1 | +0.1% | 957,600 |
| 2022/10/18 | 1,048 | 1,048 | 1,032 | 1,044 | +12 | +1.2% | 1,075,200 |
| 2022/10/17 | 1,016 | 1,037 | 1,016 | 1,032 | -1 | -0.1% | 793,400 |
| 2022/10/14 | 1,038 | 1,042 | 1,023 | 1,033 | +13 | +1.3% | 1,278,200 |
| 2022/10/13 | 1,022 | 1,030 | 1,014 | 1,020 | +1 | +0.1% | 1,074,900 |
| 2022/10/12 | 1,022 | 1,024 | 1,012 | 1,019 | -5 | -0.5% | 960,400 |
| 2022/10/11 | 1,025 | 1,034 | 1,020 | 1,024 | -15 | -1.4% | 1,428,100 |
| 2022/10/07 | 1,032 | 1,047 | 1,029 | 1,039 | -7 | -0.7% | 1,135,600 |
| 2022/10/06 | 1,045 | 1,052 | 1,042 | 1,046 | +5 | +0.5% | 1,197,200 |
| 2022/10/05 | 1,048 | 1,048 | 1,036 | 1,041 | +2 | +0.2% | 1,100,000 |
| 2022/10/04 | 1,030 | 1,043 | 1,022 | 1,039 | +30 | +3% | 1,927,100 |
| 2022/10/03 | 978 | 1,009 | 977 | 1,009 | +28 | +2.9% | 1,524,600 |
| 2022/09/30 | 998 | 1,001 | 975 | 981 | -23 | -2.3% | 2,542,900 |
| 2022/09/29 | 1,001 | 1,007 | 994 | 1,004 | -4 | -0.4% | 1,314,400 |
| 2022/09/28 | 1,017 | 1,022 | 995 | 1,008 | -12 | -1.2% | 3,495,900 |
| 2022/09/27 | 1,012 | 1,030 | 1,011 | 1,020 | +13 | +1.3% | 2,050,400 |
| 2022/09/26 | 1,030 | 1,032 | 1,002 | 1,007 | -39 | -3.7% | 2,165,900 |
| 2022/09/22 | 1,046 | 1,057 | 1,036 | 1,046 | -7 | -0.7% | 1,976,500 |
| 2022/09/21 | 1,051 | 1,074 | 1,050 | 1,053 | -23 | -2.1% | 2,020,100 |
| 2022/09/20 | 1,085 | 1,098 | 1,075 | 1,076 | -8 | -0.7% | 2,040,000 |
| 2022/09/16 | 1,089 | 1,091 | 1,082 | 1,084 | +5 | +0.5% | 1,559,700 |
| 2022/09/15 | 1,083 | 1,086 | 1,073 | 1,079 | -7 | -0.6% | 1,396,200 |
| 2022/09/14 | 1,084 | 1,095 | 1,082 | 1,086 | -21 | -1.9% | 1,499,000 |
| 2022/09/13 | 1,108 | 1,111 | 1,101 | 1,107 | -3 | -0.3% | 1,216,900 |
| 2022/09/12 | 1,114 | 1,119 | 1,105 | 1,110 | +4 | +0.4% | 1,185,100 |
| 2022/09/09 | 1,109 | 1,115 | 1,101 | 1,106 | +3 | +0.3% | 1,668,900 |
| 2022/09/08 | 1,090 | 1,105 | 1,085 | 1,103 | +16 | +1.5% | 1,620,500 |
| 2022/09/07 | 1,095 | 1,098 | 1,076 | 1,087 | -11 | -1% | 1,179,100 |
| 2022/09/06 | 1,078 | 1,102 | 1,071 | 1,098 | +23 | +2.1% | 1,389,100 |
| 2022/09/05 | 1,078 | 1,086 | 1,071 | 1,075 | -1 | -0.1% | 641,900 |
| 2022/09/02 | 1,086 | 1,088 | 1,069 | 1,076 | -15 | -1.4% | 2,007,700 |
| 2022/09/01 | 1,090 | 1,095 | 1,077 | 1,091 | -6 | -0.5% | 1,622,700 |
| 2022/08/31 | 1,085 | 1,102 | 1,085 | 1,097 | +2 | +0.2% | 1,689,600 |
| 2022/08/30 | 1,082 | 1,097 | 1,080 | 1,095 | +24 | +2.2% | 1,766,400 |
| 2022/08/29 | 1,060 | 1,073 | 1,059 | 1,071 | -17 | -1.6% | 1,681,200 |
651～
700
件表示中 / 3736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 | 157,900円 | +2.1% | -8.5% | 3.93% | 16.36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 | 569,700円 | +3.9% | +65.0% | 1.97% | 17.24倍 | 1.86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 | 828,500円 | +16.7% | +4.3% | 1.06% | 32.96倍 | 3.16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 | 383,800円 | +3.0% | +30.4% | 6.41% | 23.89倍 | 1.12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 | 595,100円 | +1.1% | +26.2% | 2.94% | 27.32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
