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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,075 | 1,087 | 1,065 | 1,068 | -20 | -1.8% | 1,362,300 |
| 2021/08/18 | 1,075 | 1,095 | 1,065 | 1,088 | ±0 | ±0% | 1,266,300 |
| 2021/08/17 | 1,100 | 1,106 | 1,086 | 1,088 | -18 | -1.6% | 1,595,700 |
| 2021/08/16 | 1,136 | 1,140 | 1,102 | 1,106 | -42 | -3.7% | 1,547,100 |
| 2021/08/13 | 1,168 | 1,168 | 1,142 | 1,148 | -9 | -0.8% | 1,144,800 |
| 2021/08/12 | 1,173 | 1,175 | 1,156 | 1,157 | -2 | -0.2% | 1,587,100 |
| 2021/08/11 | 1,131 | 1,160 | 1,128 | 1,159 | +33 | +2.9% | 2,123,500 |
| 2021/08/10 | 1,170 | 1,174 | 1,124 | 1,126 | -15 | -1.3% | 2,716,000 |
| 2021/08/06 | 1,134 | 1,146 | 1,127 | 1,141 | +2 | +0.2% | 1,182,900 |
| 2021/08/05 | 1,139 | 1,149 | 1,129 | 1,139 | +22 | +2% | 1,926,800 |
| 2021/08/04 | 1,145 | 1,145 | 1,115 | 1,117 | -22 | -1.9% | 1,168,900 |
| 2021/08/03 | 1,124 | 1,140 | 1,123 | 1,139 | -8 | -0.7% | 1,032,300 |
| 2021/08/02 | 1,124 | 1,155 | 1,117 | 1,147 | +29 | +2.6% | 1,295,400 |
| 2021/07/30 | 1,139 | 1,140 | 1,115 | 1,118 | -18 | -1.6% | 2,121,000 |
| 2021/07/29 | 1,120 | 1,136 | 1,118 | 1,136 | +12 | +1.1% | 1,300,500 |
| 2021/07/28 | 1,135 | 1,139 | 1,118 | 1,124 | -18 | -1.6% | 1,475,200 |
| 2021/07/27 | 1,147 | 1,148 | 1,134 | 1,142 | +7 | +0.6% | 1,244,000 |
| 2021/07/26 | 1,143 | 1,149 | 1,125 | 1,135 | +22 | +2% | 1,734,600 |
| 2021/07/21 | 1,142 | 1,147 | 1,104 | 1,113 | +1 | +0.1% | 1,893,800 |
| 2021/07/20 | 1,119 | 1,130 | 1,107 | 1,112 | -18 | -1.6% | 1,919,700 |
| 2021/07/19 | 1,141 | 1,142 | 1,124 | 1,130 | -28 | -2.4% | 1,808,000 |
| 2021/07/16 | 1,154 | 1,166 | 1,145 | 1,158 | ±0 | ±0% | 1,589,200 |
| 2021/07/15 | 1,169 | 1,173 | 1,157 | 1,158 | -11 | -0.9% | 1,226,000 |
| 2021/07/14 | 1,163 | 1,189 | 1,159 | 1,169 | -20 | -1.7% | 2,620,200 |
| 2021/07/13 | 1,201 | 1,203 | 1,172 | 1,189 | +48 | +4.2% | 3,311,500 |
| 2021/07/12 | 1,124 | 1,143 | 1,118 | 1,141 | +54 | +5% | 2,308,700 |
| 2021/07/09 | 1,073 | 1,090 | 1,058 | 1,087 | -4 | -0.4% | 2,624,600 |
| 2021/07/08 | 1,093 | 1,105 | 1,084 | 1,091 | -15 | -1.4% | 2,589,500 |
| 2021/07/07 | 1,121 | 1,126 | 1,099 | 1,106 | -44 | -3.8% | 2,688,000 |
| 2021/07/06 | 1,155 | 1,159 | 1,144 | 1,150 | -3 | -0.3% | 1,590,400 |
| 2021/07/05 | 1,145 | 1,161 | 1,143 | 1,153 | ±0 | ±0% | 966,300 |
| 2021/07/02 | 1,130 | 1,159 | 1,126 | 1,153 | +16 | +1.4% | 1,229,300 |
| 2021/07/01 | 1,130 | 1,141 | 1,129 | 1,137 | +14 | +1.2% | 1,490,400 |
| 2021/06/30 | 1,132 | 1,141 | 1,112 | 1,123 | -1 | -0.1% | 2,073,900 |
| 2021/06/29 | 1,137 | 1,138 | 1,121 | 1,124 | -31 | -2.7% | 2,016,800 |
| 2021/06/28 | 1,137 | 1,158 | 1,133 | 1,155 | +20 | +1.8% | 1,424,900 |
| 2021/06/25 | 1,132 | 1,138 | 1,122 | 1,135 | +19 | +1.7% | 1,630,700 |
| 2021/06/24 | 1,115 | 1,124 | 1,108 | 1,116 | +1 | +0.1% | 1,256,400 |
| 2021/06/23 | 1,126 | 1,129 | 1,114 | 1,115 | -8 | -0.7% | 1,506,200 |
| 2021/06/22 | 1,132 | 1,139 | 1,106 | 1,123 | +29 | +2.7% | 1,920,900 |
| 2021/06/21 | 1,120 | 1,120 | 1,092 | 1,094 | -46 | -4% | 2,115,700 |
| 2021/06/18 | 1,144 | 1,151 | 1,135 | 1,140 | -28 | -2.4% | 2,447,300 |
| 2021/06/17 | 1,156 | 1,189 | 1,154 | 1,168 | +7 | +0.6% | 2,153,200 |
| 2021/06/16 | 1,142 | 1,172 | 1,140 | 1,161 | +20 | +1.8% | 2,173,300 |
| 2021/06/15 | 1,156 | 1,158 | 1,141 | 1,141 | -19 | -1.6% | 2,589,900 |
| 2021/06/14 | 1,167 | 1,177 | 1,146 | 1,160 | -8 | -0.7% | 2,271,900 |
| 2021/06/11 | 1,178 | 1,178 | 1,161 | 1,168 | -10 | -0.8% | 2,485,100 |
| 2021/06/10 | 1,186 | 1,194 | 1,174 | 1,178 | +22 | +1.9% | 2,124,700 |
| 2021/06/09 | 1,154 | 1,178 | 1,153 | 1,156 | -5 | -0.4% | 1,701,500 |
| 2021/06/08 | 1,161 | 1,173 | 1,154 | 1,161 | -7 | -0.6% | 2,078,000 |
951～
1000
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
