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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,066 | 1,094 | 1,065 | 1,084 | -2 | -0.2% | 1,794,300 |
| 2022/03/30 | 1,106 | 1,108 | 1,072 | 1,086 | -22 | -2% | 1,370,200 |
| 2022/03/29 | 1,097 | 1,110 | 1,091 | 1,108 | +16 | +1.5% | 1,505,400 |
| 2022/03/28 | 1,101 | 1,103 | 1,089 | 1,092 | -6 | -0.5% | 1,031,100 |
| 2022/03/25 | 1,106 | 1,107 | 1,090 | 1,098 | +3 | +0.3% | 1,159,200 |
| 2022/03/24 | 1,080 | 1,097 | 1,067 | 1,095 | +1 | +0.1% | 1,241,700 |
| 2022/03/23 | 1,079 | 1,098 | 1,067 | 1,094 | +23 | +2.1% | 2,274,200 |
| 2022/03/22 | 1,066 | 1,075 | 1,055 | 1,071 | +24 | +2.3% | 2,311,900 |
| 2022/03/18 | 1,037 | 1,051 | 1,030 | 1,047 | +24 | +2.3% | 2,959,400 |
| 2022/03/17 | 1,021 | 1,028 | 1,005 | 1,023 | +40 | +4.1% | 1,518,000 |
| 2022/03/16 | 980 | 987 | 970 | 983 | +8 | +0.8% | 1,591,900 |
| 2022/03/15 | 966 | 988 | 960 | 975 | +10 | +1% | 1,070,400 |
| 2022/03/14 | 950 | 972 | 950 | 965 | +14 | +1.5% | 1,820,300 |
| 2022/03/11 | 944 | 958 | 937 | 951 | -12 | -1.2% | 2,040,100 |
| 2022/03/10 | 956 | 967 | 952 | 963 | +37 | +4% | 1,709,100 |
| 2022/03/09 | 932 | 944 | 921 | 926 | -1 | -0.1% | 1,814,500 |
| 2022/03/08 | 920 | 936 | 913 | 927 | -8 | -0.9% | 1,462,100 |
| 2022/03/07 | 954 | 957 | 926 | 935 | -56 | -5.7% | 2,376,200 |
| 2022/03/04 | 993 | 998 | 975 | 991 | -10 | -1% | 1,785,600 |
| 2022/03/03 | 1,010 | 1,015 | 999 | 1,001 | +6 | +0.6% | 1,444,300 |
| 2022/03/02 | 1,002 | 1,013 | 992 | 995 | -28 | -2.7% | 2,008,100 |
| 2022/03/01 | 1,037 | 1,041 | 1,022 | 1,023 | +10 | +1% | 1,550,500 |
| 2022/02/28 | 1,011 | 1,018 | 997 | 1,013 | +16 | +1.6% | 1,661,600 |
| 2022/02/25 | 983 | 998 | 980 | 997 | +6 | +0.6% | 1,891,500 |
| 2022/02/24 | 995 | 1,005 | 978 | 991 | -20 | -2% | 2,026,600 |
| 2022/02/22 | 1,008 | 1,017 | 998 | 1,011 | -27 | -2.6% | 1,532,700 |
| 2022/02/21 | 1,035 | 1,044 | 1,017 | 1,038 | -14 | -1.3% | 1,119,300 |
| 2022/02/18 | 1,047 | 1,061 | 1,041 | 1,052 | -8 | -0.8% | 1,064,200 |
| 2022/02/17 | 1,063 | 1,068 | 1,050 | 1,060 | +5 | +0.5% | 1,147,500 |
| 2022/02/16 | 1,043 | 1,059 | 1,033 | 1,055 | +18 | +1.7% | 1,469,700 |
| 2022/02/15 | 1,060 | 1,063 | 1,033 | 1,037 | -18 | -1.7% | 1,777,600 |
| 2022/02/14 | 1,068 | 1,086 | 1,033 | 1,055 | -59 | -5.3% | 3,569,100 |
| 2022/02/10 | 1,130 | 1,141 | 1,108 | 1,114 | -10 | -0.9% | 1,370,500 |
| 2022/02/09 | 1,114 | 1,131 | 1,108 | 1,124 | +25 | +2.3% | 1,173,100 |
| 2022/02/08 | 1,106 | 1,119 | 1,090 | 1,099 | +2 | +0.2% | 1,132,300 |
| 2022/02/07 | 1,085 | 1,098 | 1,070 | 1,097 | -12 | -1.1% | 1,252,600 |
| 2022/02/04 | 1,100 | 1,113 | 1,094 | 1,109 | +6 | +0.5% | 745,700 |
| 2022/02/03 | 1,108 | 1,114 | 1,092 | 1,103 | -18 | -1.6% | 1,161,000 |
| 2022/02/02 | 1,096 | 1,122 | 1,093 | 1,121 | +22 | +2% | 1,254,100 |
| 2022/02/01 | 1,123 | 1,125 | 1,096 | 1,099 | -2 | -0.2% | 969,300 |
| 2022/01/31 | 1,125 | 1,125 | 1,090 | 1,101 | -22 | -2% | 1,512,500 |
| 2022/01/28 | 1,115 | 1,125 | 1,101 | 1,123 | +30 | +2.7% | 1,087,600 |
| 2022/01/27 | 1,139 | 1,147 | 1,085 | 1,093 | -31 | -2.8% | 1,249,000 |
| 2022/01/26 | 1,130 | 1,133 | 1,114 | 1,124 | +6 | +0.5% | 947,000 |
| 2022/01/25 | 1,139 | 1,139 | 1,111 | 1,118 | -33 | -2.9% | 994,500 |
| 2022/01/24 | 1,126 | 1,154 | 1,124 | 1,151 | +23 | +2% | 661,300 |
| 2022/01/21 | 1,126 | 1,132 | 1,110 | 1,128 | -19 | -1.7% | 804,800 |
| 2022/01/20 | 1,123 | 1,154 | 1,120 | 1,147 | +13 | +1.1% | 993,900 |
| 2022/01/19 | 1,150 | 1,166 | 1,127 | 1,134 | -34 | -2.9% | 1,208,400 |
| 2022/01/18 | 1,191 | 1,197 | 1,165 | 1,168 | -8 | -0.7% | 880,000 |
801～
850
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
