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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,039 | 1,045 | 1,036 | 1,043 | +12 | +1.2% | 544,000 |
| 2022/12/23 | 1,032 | 1,035 | 1,028 | 1,031 | -12 | -1.2% | 532,300 |
| 2022/12/22 | 1,048 | 1,049 | 1,037 | 1,043 | +3 | +0.3% | 771,500 |
| 2022/12/21 | 1,050 | 1,053 | 1,035 | 1,040 | -10 | -1% | 1,471,100 |
| 2022/12/20 | 1,076 | 1,076 | 1,041 | 1,050 | -18 | -1.7% | 1,022,400 |
| 2022/12/19 | 1,075 | 1,081 | 1,064 | 1,068 | -11 | -1% | 858,900 |
| 2022/12/16 | 1,078 | 1,088 | 1,076 | 1,079 | -8 | -0.7% | 1,185,100 |
| 2022/12/15 | 1,082 | 1,092 | 1,079 | 1,087 | +10 | +0.9% | 901,800 |
| 2022/12/14 | 1,077 | 1,085 | 1,074 | 1,077 | +4 | +0.4% | 703,700 |
| 2022/12/13 | 1,085 | 1,089 | 1,073 | 1,073 | ±0 | ±0% | 615,600 |
| 2022/12/12 | 1,065 | 1,073 | 1,059 | 1,073 | +4 | +0.4% | 812,900 |
| 2022/12/09 | 1,062 | 1,074 | 1,062 | 1,069 | +10 | +0.9% | 1,047,300 |
| 2022/12/08 | 1,064 | 1,067 | 1,046 | 1,059 | -8 | -0.7% | 1,246,200 |
| 2022/12/07 | 1,064 | 1,074 | 1,064 | 1,067 | -7 | -0.7% | 911,100 |
| 2022/12/06 | 1,064 | 1,080 | 1,063 | 1,074 | +9 | +0.8% | 859,900 |
| 2022/12/05 | 1,073 | 1,075 | 1,061 | 1,065 | -6 | -0.6% | 838,900 |
| 2022/12/02 | 1,092 | 1,092 | 1,066 | 1,071 | -30 | -2.7% | 1,509,900 |
| 2022/12/01 | 1,104 | 1,109 | 1,097 | 1,101 | +3 | +0.3% | 1,028,300 |
| 2022/11/30 | 1,097 | 1,103 | 1,094 | 1,098 | ±0 | ±0% | 1,445,300 |
| 2022/11/29 | 1,100 | 1,105 | 1,092 | 1,098 | -13 | -1.2% | 692,900 |
| 2022/11/28 | 1,113 | 1,117 | 1,106 | 1,111 | ±0 | ±0% | 1,263,000 |
| 2022/11/25 | 1,117 | 1,119 | 1,107 | 1,111 | -5 | -0.4% | 1,109,200 |
| 2022/11/24 | 1,100 | 1,120 | 1,100 | 1,116 | +3 | +0.3% | 1,299,000 |
| 2022/11/22 | 1,113 | 1,121 | 1,108 | 1,113 | +4 | +0.4% | 807,600 |
| 2022/11/21 | 1,113 | 1,118 | 1,105 | 1,109 | +7 | +0.6% | 1,171,000 |
| 2022/11/18 | 1,103 | 1,107 | 1,096 | 1,102 | +1 | +0.1% | 1,428,300 |
| 2022/11/17 | 1,082 | 1,103 | 1,082 | 1,101 | +12 | +1.1% | 917,400 |
| 2022/11/16 | 1,090 | 1,099 | 1,084 | 1,089 | -1 | -0.1% | 955,000 |
| 2022/11/15 | 1,087 | 1,097 | 1,081 | 1,090 | +8 | +0.7% | 1,020,300 |
| 2022/11/14 | 1,090 | 1,102 | 1,082 | 1,082 | -23 | -2.1% | 1,136,300 |
| 2022/11/11 | 1,115 | 1,119 | 1,079 | 1,105 | +43 | +4% | 3,794,400 |
| 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 |
651～
700
件表示中 / 3767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 | 176,000円 | +2.1% | -18.6% | 3.52% | 18.13倍 | 1.08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 | 910,900円 | +16.7% | +4.3% | 0.97% | 36.25倍 | 3.47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 | 508,500円 | +3.9% | +65.0% | 2.20% | 15.32倍 | 1.65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 | 1,125,000円 | +7.2% | +9.0% | 1.51% | 19.82倍 | 4.27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 | 394,200円 | +3.0% | +30.4% | 6.24% | 24.53倍 | 1.37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
