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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,478 | 1,478.5 | 1,448.5 | 1,456 | +2.5 | +0.2% | 2,371,600 |
| 2024/09/19 | 1,461 | 1,469 | 1,445 | 1,453.5 | +14 | +1% | 1,558,800 |
| 2024/09/18 | 1,439.5 | 1,445.5 | 1,419.5 | 1,439.5 | +11.5 | +0.8% | 1,312,100 |
| 2024/09/17 | 1,444.5 | 1,455 | 1,408.5 | 1,428 | -0.5 | ±0% | 1,886,200 |
| 2024/09/13 | 1,413.5 | 1,431 | 1,399 | 1,428.5 | +1 | +0.1% | 2,267,800 |
| 2024/09/12 | 1,419.5 | 1,434 | 1,406.5 | 1,427.5 | +57 | +4.2% | 2,946,100 |
| 2024/09/11 | 1,389 | 1,410 | 1,360 | 1,370.5 | -75 | -5.2% | 3,733,400 |
| 2024/09/10 | 1,454.5 | 1,469.5 | 1,432.5 | 1,445.5 | -14.5 | -1% | 1,936,600 |
| 2024/09/09 | 1,401 | 1,461 | 1,401 | 1,460 | +4.5 | +0.3% | 1,669,600 |
| 2024/09/06 | 1,467.5 | 1,481.5 | 1,450 | 1,455.5 | -6 | -0.4% | 1,281,800 |
| 2024/09/05 | 1,443.5 | 1,480 | 1,433.5 | 1,461.5 | +0.5 | ±0% | 1,937,900 |
| 2024/09/04 | 1,460 | 1,478 | 1,455.5 | 1,461 | -39.5 | -2.6% | 2,587,300 |
| 2024/09/03 | 1,508.5 | 1,519 | 1,497 | 1,500.5 | +0.5 | ±0% | 1,486,900 |
| 2024/09/02 | 1,527 | 1,528 | 1,497 | 1,500 | ±0 | ±0% | 2,174,000 |
| 2024/08/30 | 1,488 | 1,510 | 1,485 | 1,500 | +3 | +0.2% | 1,337,700 |
| 2024/08/29 | 1,488.5 | 1,504.5 | 1,477.5 | 1,497 | +5 | +0.3% | 1,109,000 |
| 2024/08/28 | 1,479 | 1,492 | 1,461.5 | 1,492 | -1 | -0.1% | 1,507,800 |
| 2024/08/27 | 1,480.5 | 1,493 | 1,471 | 1,493 | +4 | +0.3% | 1,070,300 |
| 2024/08/26 | 1,512 | 1,516.5 | 1,481.5 | 1,489 | -37.5 | -2.5% | 1,242,400 |
| 2024/08/23 | 1,527 | 1,534 | 1,512.5 | 1,526.5 | -3.5 | -0.2% | 1,314,900 |
| 2024/08/22 | 1,529 | 1,544 | 1,516 | 1,530 | -15 | -1% | 1,787,500 |
| 2024/08/21 | 1,525.5 | 1,556.5 | 1,516 | 1,545 | +12.5 | +0.8% | 1,908,400 |
| 2024/08/20 | 1,537 | 1,538.5 | 1,514.5 | 1,532.5 | +24.5 | +1.6% | 1,863,000 |
| 2024/08/19 | 1,560 | 1,565 | 1,504 | 1,508 | -63.5 | -4% | 1,745,400 |
| 2024/08/16 | 1,564 | 1,574 | 1,547.5 | 1,571.5 | +47.5 | +3.1% | 1,815,700 |
| 2024/08/15 | 1,502.5 | 1,537.5 | 1,500 | 1,524 | +21.5 | +1.4% | 1,653,600 |
| 2024/08/14 | 1,515 | 1,524 | 1,491.5 | 1,502.5 | -11.5 | -0.8% | 1,491,700 |
| 2024/08/13 | 1,435 | 1,514 | 1,422 | 1,514 | +81.5 | +5.7% | 2,186,700 |
| 2024/08/09 | 1,397.5 | 1,439.5 | 1,372.5 | 1,432.5 | -70.5 | -4.7% | 4,431,100 |
| 2024/08/08 | 1,500 | 1,543 | 1,493.5 | 1,503 | -30 | -2% | 1,473,700 |
| 2024/08/07 | 1,500 | 1,571.5 | 1,469.5 | 1,533 | -28 | -1.8% | 2,341,700 |
| 2024/08/06 | 1,458 | 1,600 | 1,456 | 1,561 | +252 | +19.3% | 3,430,200 |
| 2024/08/05 | 1,479.5 | 1,492 | 1,301.5 | 1,309 | -250.5 | -16.1% | 2,943,700 |
| 2024/08/02 | 1,627 | 1,634 | 1,559.5 | 1,559.5 | -140.5 | -8.3% | 2,164,500 |
| 2024/08/01 | 1,730 | 1,738.5 | 1,678.5 | 1,700 | -87.5 | -4.9% | 1,232,300 |
| 2024/07/31 | 1,741 | 1,796 | 1,740 | 1,787.5 | +23 | +1.3% | 1,476,700 |
| 2024/07/30 | 1,752 | 1,770.5 | 1,745 | 1,764.5 | +14.5 | +0.8% | 1,174,700 |
| 2024/07/29 | 1,733 | 1,762.5 | 1,733 | 1,750 | +38.5 | +2.2% | 976,400 |
| 2024/07/26 | 1,712 | 1,730.5 | 1,707.5 | 1,711.5 | +5.5 | +0.3% | 999,200 |
| 2024/07/25 | 1,749.5 | 1,754.5 | 1,697 | 1,706 | -55.5 | -3.2% | 1,621,100 |
| 2024/07/24 | 1,811.5 | 1,813.5 | 1,756 | 1,761.5 | -68 | -3.7% | 1,779,300 |
| 2024/07/23 | 1,829 | 1,836 | 1,807.5 | 1,829.5 | -3 | -0.2% | 1,167,300 |
| 2024/07/22 | 1,870 | 1,879 | 1,827 | 1,832.5 | -29.5 | -1.6% | 1,096,600 |
| 2024/07/19 | 1,848 | 1,871.5 | 1,844 | 1,862 | +14.5 | +0.8% | 1,479,600 |
| 2024/07/18 | 1,865 | 1,889 | 1,845.5 | 1,847.5 | -43 | -2.3% | 957,600 |
| 2024/07/17 | 1,880 | 1,910.5 | 1,867 | 1,890.5 | +26.5 | +1.4% | 1,016,900 |
| 2024/07/16 | 1,871 | 1,876.5 | 1,858.5 | 1,864 | +9.5 | +0.5% | 775,000 |
| 2024/07/12 | 1,844 | 1,882 | 1,838 | 1,854.5 | -9 | -0.5% | 1,521,000 |
| 2024/07/11 | 1,852 | 1,872 | 1,848 | 1,863.5 | +31 | +1.7% | 927,000 |
| 2024/07/10 | 1,825 | 1,841 | 1,819.5 | 1,832.5 | -9 | -0.5% | 1,004,600 |
51～
100
件表示中 / 3594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 | 146,300円 | +0.4% | -8.7% | 4.24% | 13.30倍 | 0.92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 |
| ＳＡＮＫＹＯ | 211,800円 | -9.6% | -15.3% | 3.78% | 11.07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 |
| 日製鋼 | 674,200円 | +6.9% | +12.8% | 1.13% | 31.01倍 | 2.74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 |
| 三浦工 | 385,900円 | +60.9% | +9.0% | 1.43% | 20.86倍 | 2.57倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| フジテック | 598,300円 | +6.8% | +6.9% | 2.76% | 29.18倍 | 3.05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
