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 |
|---|---|---|---|---|---|---|---|
| 2022/06/20 | 1,028 | 1,030 | 990 | 998 | -18 | -1.8% | 1,224,100 |
| 2022/06/17 | 1,007 | 1,023 | 1,006 | 1,016 | -27 | -2.6% | 2,943,200 |
| 2022/06/16 | 1,055 | 1,064 | 1,039 | 1,043 | +4 | +0.4% | 1,054,100 |
| 2022/06/15 | 1,053 | 1,054 | 1,035 | 1,039 | ±0 | ±0% | 1,109,900 |
| 2022/06/14 | 1,021 | 1,041 | 1,021 | 1,039 | +2 | +0.2% | 908,600 |
| 2022/06/13 | 1,042 | 1,046 | 1,028 | 1,037 | -34 | -3.2% | 1,587,300 |
| 2022/06/10 | 1,078 | 1,081 | 1,065 | 1,071 | -19 | -1.7% | 1,396,500 |
| 2022/06/09 | 1,086 | 1,098 | 1,082 | 1,090 | -6 | -0.5% | 1,036,000 |
| 2022/06/08 | 1,092 | 1,104 | 1,090 | 1,096 | +12 | +1.1% | 1,405,400 |
| 2022/06/07 | 1,060 | 1,086 | 1,058 | 1,084 | +25 | +2.4% | 1,534,400 |
| 2022/06/06 | 1,050 | 1,065 | 1,048 | 1,059 | +4 | +0.4% | 1,278,300 |
| 2022/06/03 | 1,061 | 1,064 | 1,049 | 1,055 | -3 | -0.3% | 996,900 |
| 2022/06/02 | 1,055 | 1,062 | 1,047 | 1,058 | +1 | +0.1% | 916,500 |
| 2022/06/01 | 1,030 | 1,057 | 1,030 | 1,057 | +23 | +2.2% | 1,763,300 |
| 2022/05/31 | 1,036 | 1,046 | 1,031 | 1,034 | -11 | -1.1% | 1,716,600 |
| 2022/05/30 | 1,042 | 1,053 | 1,040 | 1,045 | +21 | +2.1% | 1,938,200 |
| 2022/05/27 | 1,033 | 1,034 | 1,021 | 1,024 | -2 | -0.2% | 1,120,600 |
| 2022/05/26 | 1,032 | 1,041 | 1,022 | 1,026 | -11 | -1.1% | 1,092,700 |
| 2022/05/25 | 1,039 | 1,043 | 1,028 | 1,037 | +4 | +0.4% | 1,292,400 |
| 2022/05/24 | 1,029 | 1,036 | 1,021 | 1,033 | +11 | +1.1% | 1,236,600 |
| 2022/05/23 | 1,021 | 1,025 | 1,011 | 1,022 | +9 | +0.9% | 911,500 |
| 2022/05/20 | 1,010 | 1,018 | 1,008 | 1,013 | -1 | -0.1% | 1,079,600 |
| 2022/05/19 | 988 | 1,017 | 985 | 1,014 | +4 | +0.4% | 1,159,400 |
| 2022/05/18 | 1,010 | 1,017 | 1,001 | 1,010 | +7 | +0.7% | 912,700 |
| 2022/05/17 | 1,000 | 1,006 | 998 | 1,003 | +3 | +0.3% | 1,397,700 |
| 2022/05/16 | 1,022 | 1,024 | 998 | 1,000 | -5 | -0.5% | 1,211,100 |
| 2022/05/13 | 1,005 | 1,012 | 995 | 1,005 | -18 | -1.8% | 2,543,700 |
| 2022/05/12 | 1,020 | 1,025 | 1,003 | 1,023 | +9 | +0.9% | 1,385,600 |
| 2022/05/11 | 997 | 1,018 | 995 | 1,014 | -5 | -0.5% | 1,210,800 |
| 2022/05/10 | 1,017 | 1,024 | 1,001 | 1,019 | ±0 | ±0% | 1,090,800 |
| 2022/05/09 | 1,027 | 1,027 | 1,012 | 1,019 | -17 | -1.6% | 925,400 |
| 2022/05/06 | 1,017 | 1,038 | 1,009 | 1,036 | +14 | +1.4% | 926,400 |
| 2022/05/02 | 1,010 | 1,029 | 1,006 | 1,022 | +8 | +0.8% | 1,305,100 |
| 2022/04/28 | 990 | 1,014 | 988 | 1,014 | +38 | +3.9% | 1,333,400 |
| 2022/04/27 | 965 | 980 | 959 | 976 | -19 | -1.9% | 2,413,500 |
| 2022/04/26 | 999 | 1,006 | 994 | 995 | +4 | +0.4% | 868,400 |
| 2022/04/25 | 988 | 999 | 984 | 991 | -27 | -2.7% | 968,800 |
| 2022/04/22 | 1,010 | 1,022 | 1,005 | 1,018 | -3 | -0.3% | 1,142,300 |
| 2022/04/21 | 1,007 | 1,025 | 1,006 | 1,021 | +15 | +1.5% | 947,500 |
| 2022/04/20 | 1,005 | 1,011 | 998 | 1,006 | +12 | +1.2% | 1,056,000 |
| 2022/04/19 | 986 | 996 | 982 | 994 | +16 | +1.6% | 1,053,800 |
| 2022/04/18 | 978 | 983 | 968 | 978 | -13 | -1.3% | 694,200 |
| 2022/04/15 | 982 | 997 | 977 | 991 | -4 | -0.4% | 645,400 |
| 2022/04/14 | 982 | 996 | 978 | 995 | +11 | +1.1% | 772,700 |
| 2022/04/13 | 975 | 989 | 973 | 984 | +15 | +1.5% | 1,557,400 |
| 2022/04/12 | 980 | 986 | 966 | 969 | -22 | -2.2% | 1,332,300 |
| 2022/04/11 | 988 | 1,007 | 988 | 991 | -4 | -0.4% | 1,676,100 |
| 2022/04/08 | 1,020 | 1,024 | 981 | 995 | -24 | -2.4% | 3,398,700 |
| 2022/04/07 | 1,037 | 1,040 | 1,014 | 1,019 | -32 | -3% | 1,642,100 |
| 2022/04/06 | 1,072 | 1,072 | 1,048 | 1,051 | -34 | -3.1% | 1,577,200 |
701～
750
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 | 141,800円 | +0.4% | -8.7% | 4.37% | 12.65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 | 476,900円 | +6.5% | +17.5% | 1.93% | 15.55倍 | 1.60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 | 211,500円 | -4.6% | -1.6% | 4.73% | 9.02倍 | 1.75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 | 348,400円 | +3.0% | +30.4% | 4.20% | 21.68倍 | 1.02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 | 553,900円 | +5.5% | +4.2% | 2.98% | 30.44倍 | 2.82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
