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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,623.5 | 1,625.5 | 1,600 | 1,621.5 | -9 | -0.6% | 1,151,400 |
| 2024/02/20 | 1,605 | 1,652 | 1,601.5 | 1,630.5 | +25.5 | +1.6% | 1,275,600 |
| 2024/02/19 | 1,625 | 1,631.5 | 1,588.5 | 1,605 | -13.5 | -0.8% | 817,300 |
| 2024/02/16 | 1,589.5 | 1,630.5 | 1,583 | 1,618.5 | +44 | +2.8% | 1,415,700 |
| 2024/02/15 | 1,585 | 1,595.5 | 1,565 | 1,574.5 | +19.5 | +1.3% | 1,525,700 |
| 2024/02/14 | 1,581.5 | 1,587 | 1,552.5 | 1,555 | -35.5 | -2.2% | 1,188,100 |
| 2024/02/13 | 1,574.5 | 1,598.5 | 1,571 | 1,590.5 | +33 | +2.1% | 1,555,700 |
| 2024/02/09 | 1,620.5 | 1,629.5 | 1,541.5 | 1,557.5 | -60.5 | -3.7% | 2,994,900 |
| 2024/02/08 | 1,592 | 1,621.5 | 1,581.5 | 1,618 | +29 | +1.8% | 2,139,700 |
| 2024/02/07 | 1,560 | 1,596 | 1,558 | 1,589 | +22 | +1.4% | 1,155,000 |
| 2024/02/06 | 1,580 | 1,585.5 | 1,564 | 1,567 | -28.5 | -1.8% | 1,446,100 |
| 2024/02/05 | 1,630 | 1,632.5 | 1,595.5 | 1,595.5 | -18.5 | -1.1% | 1,232,700 |
| 2024/02/02 | 1,614 | 1,625 | 1,600 | 1,614 | +9 | +0.6% | 1,004,500 |
| 2024/02/01 | 1,593.5 | 1,621 | 1,587 | 1,605 | ±0 | ±0% | 1,427,500 |
| 2024/01/31 | 1,585 | 1,606 | 1,577 | 1,605 | +16.5 | +1% | 1,066,300 |
| 2024/01/30 | 1,587 | 1,597.5 | 1,581 | 1,588.5 | -1 | -0.1% | 854,200 |
| 2024/01/29 | 1,567 | 1,596.5 | 1,567 | 1,589.5 | +22.5 | +1.4% | 1,096,600 |
| 2024/01/26 | 1,581 | 1,587 | 1,566 | 1,567 | -24.5 | -1.5% | 1,076,400 |
| 2024/01/25 | 1,577 | 1,596.5 | 1,577 | 1,591.5 | +10 | +0.6% | 969,200 |
| 2024/01/24 | 1,595 | 1,603 | 1,580.5 | 1,581.5 | -25 | -1.6% | 989,200 |
| 2024/01/23 | 1,600 | 1,624 | 1,600 | 1,606.5 | +8 | +0.5% | 1,148,700 |
| 2024/01/22 | 1,588.5 | 1,603.5 | 1,580.5 | 1,598.5 | +25 | +1.6% | 1,164,900 |
| 2024/01/19 | 1,550 | 1,576.5 | 1,549.5 | 1,573.5 | +27.5 | +1.8% | 1,237,100 |
| 2024/01/18 | 1,569.5 | 1,582.5 | 1,541 | 1,546 | -34 | -2.2% | 1,307,800 |
| 2024/01/17 | 1,609 | 1,632.5 | 1,580 | 1,580 | -22 | -1.4% | 1,255,100 |
| 2024/01/16 | 1,609.5 | 1,620 | 1,598.5 | 1,602 | -8 | -0.5% | 1,301,900 |
| 2024/01/15 | 1,572.5 | 1,616.5 | 1,572.5 | 1,610 | +37.5 | +2.4% | 1,245,400 |
| 2024/01/12 | 1,595.5 | 1,597.5 | 1,562 | 1,572.5 | +10 | +0.6% | 1,441,100 |
| 2024/01/11 | 1,567.5 | 1,585.5 | 1,562.5 | 1,562.5 | +18 | +1.2% | 1,410,400 |
| 2024/01/10 | 1,521 | 1,553 | 1,515.5 | 1,544.5 | +23.5 | +1.5% | 1,390,800 |
| 2024/01/09 | 1,508 | 1,523.5 | 1,505.5 | 1,521 | +24 | +1.6% | 1,389,200 |
| 2024/01/05 | 1,491 | 1,512 | 1,484.5 | 1,497 | +4 | +0.3% | 1,518,000 |
| 2024/01/04 | 1,448.5 | 1,494.5 | 1,438 | 1,493 | +23 | +1.6% | 1,418,400 |
| 2023/12/29 | 1,463 | 1,475.5 | 1,454 | 1,470 | +9.5 | +0.7% | 1,060,300 |
| 2023/12/28 | 1,453 | 1,462.5 | 1,452 | 1,460.5 | -4.5 | -0.3% | 504,600 |
| 2023/12/27 | 1,463 | 1,481.5 | 1,456.5 | 1,465 | +15 | +1% | 913,700 |
| 2023/12/26 | 1,459.5 | 1,462 | 1,442 | 1,450 | +2 | +0.1% | 672,500 |
| 2023/12/25 | 1,471.5 | 1,471.5 | 1,445 | 1,448 | -8.5 | -0.6% | 501,000 |
| 2023/12/22 | 1,453 | 1,461 | 1,444 | 1,456.5 | +7 | +0.5% | 760,900 |
| 2023/12/21 | 1,467 | 1,471 | 1,443.5 | 1,449.5 | -33 | -2.2% | 1,348,300 |
| 2023/12/20 | 1,477 | 1,500.5 | 1,474.5 | 1,482.5 | +20.5 | +1.4% | 1,193,100 |
| 2023/12/19 | 1,449 | 1,471 | 1,442.5 | 1,462 | +6 | +0.4% | 994,400 |
| 2023/12/18 | 1,455.5 | 1,462.5 | 1,445 | 1,456 | -21 | -1.4% | 849,600 |
| 2023/12/15 | 1,446 | 1,483 | 1,446 | 1,477 | +37 | +2.6% | 1,344,300 |
| 2023/12/14 | 1,470 | 1,476 | 1,429 | 1,440 | -34 | -2.3% | 1,110,600 |
| 2023/12/13 | 1,463 | 1,485 | 1,463 | 1,474 | +11 | +0.8% | 954,900 |
| 2023/12/12 | 1,490 | 1,490 | 1,459 | 1,463 | +0.5 | ±0% | 1,020,600 |
| 2023/12/11 | 1,461 | 1,486.5 | 1,457 | 1,462.5 | +21 | +1.5% | 1,266,900 |
| 2023/12/08 | 1,495 | 1,497.5 | 1,434.5 | 1,441.5 | -75 | -4.9% | 2,283,700 |
| 2023/12/07 | 1,519.5 | 1,544.5 | 1,516.5 | 1,516.5 | -15 | -1% | 1,675,800 |
51～
100
件表示中 / 3450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 | 171,900円 | +8.0% | +14.9% | 3.32% | 14.74倍 | 1.09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 |
| ＤＭＧ森精 | 470,200円 | +2.0% | +10.6% | 2.13% | 16.78倍 | 2.25倍 |
|
ＮＣ旋盤・マシニングセンタ（ＭＣ）で最大手格。ＴＯＢで独ＤＭＧを連結化し、経営一体化 |
| ＩＨＩ | 380,700円 | -2.4% | - | 2.63% | - | 1.93倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ローツェ | 3,100,000円 | +29.5% | +16.4% | 0.52% | 23.82倍 | 5.92倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| 住友重 | 431,300円 | +2.6% | -6.0% | 2.90% | 12.85倍 | 0.85倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
市場注目の銘柄
チャート関連のコラム
