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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,839 | 1,852 | 1,821 | 1,841.5 | +1 | +0.1% | 902,700 |
| 2024/07/08 | 1,853 | 1,863 | 1,840 | 1,840.5 | -20 | -1.1% | 962,400 |
| 2024/07/05 | 1,871 | 1,882.5 | 1,857.5 | 1,860.5 | -11.5 | -0.6% | 1,032,400 |
| 2024/07/04 | 1,854 | 1,879 | 1,854 | 1,872 | +19.5 | +1.1% | 914,300 |
| 2024/07/03 | 1,830.5 | 1,862 | 1,826 | 1,852.5 | +13 | +0.7% | 1,468,500 |
| 2024/07/02 | 1,838 | 1,850 | 1,821 | 1,839.5 | -4 | -0.2% | 1,386,300 |
| 2024/07/01 | 1,817 | 1,857.5 | 1,811 | 1,843.5 | +66.5 | +3.7% | 1,656,800 |
| 2024/06/28 | 1,772.5 | 1,779.5 | 1,766 | 1,777 | +9 | +0.5% | 1,075,900 |
| 2024/06/27 | 1,730 | 1,772 | 1,729.5 | 1,768 | +23 | +1.3% | 1,464,100 |
| 2024/06/26 | 1,757 | 1,767 | 1,742 | 1,745 | -10 | -0.6% | 1,263,800 |
| 2024/06/25 | 1,725.5 | 1,758 | 1,725 | 1,755 | +34.5 | +2% | 990,700 |
| 2024/06/24 | 1,709 | 1,733.5 | 1,708 | 1,720.5 | +11.5 | +0.7% | 1,141,500 |
| 2024/06/21 | 1,727.5 | 1,739.5 | 1,706 | 1,709 | -1.5 | -0.1% | 2,505,100 |
| 2024/06/20 | 1,700.5 | 1,716.5 | 1,686.5 | 1,710.5 | -9.5 | -0.6% | 1,407,000 |
| 2024/06/19 | 1,728.5 | 1,750 | 1,712 | 1,720 | -8.5 | -0.5% | 841,500 |
| 2024/06/18 | 1,733 | 1,740 | 1,719.5 | 1,728.5 | +24 | +1.4% | 1,044,700 |
| 2024/06/17 | 1,714 | 1,716 | 1,689 | 1,704.5 | -28.5 | -1.6% | 1,167,100 |
| 2024/06/14 | 1,711.5 | 1,749.5 | 1,711.5 | 1,733 | +12.5 | +0.7% | 1,739,800 |
| 2024/06/13 | 1,764 | 1,766.5 | 1,720 | 1,720.5 | -36 | -2% | 860,200 |
| 2024/06/12 | 1,734 | 1,761 | 1,732.5 | 1,756.5 | +22 | +1.3% | 859,000 |
| 2024/06/11 | 1,748 | 1,764.5 | 1,732 | 1,734.5 | -16.5 | -0.9% | 636,800 |
| 2024/06/10 | 1,737 | 1,760 | 1,737 | 1,751 | +24.5 | +1.4% | 756,800 |
| 2024/06/07 | 1,724 | 1,734 | 1,713.5 | 1,726.5 | +1 | +0.1% | 731,900 |
| 2024/06/06 | 1,759 | 1,759 | 1,723.5 | 1,725.5 | -22 | -1.3% | 1,293,300 |
| 2024/06/05 | 1,766.5 | 1,776 | 1,728 | 1,747.5 | -58 | -3.2% | 1,573,600 |
| 2024/06/04 | 1,780 | 1,807 | 1,761.5 | 1,805.5 | +4.5 | +0.2% | 2,318,600 |
| 2024/06/03 | 1,782.5 | 1,809 | 1,774 | 1,801 | +30 | +1.7% | 1,748,000 |
| 2024/05/31 | 1,746 | 1,771.5 | 1,724 | 1,771 | +38 | +2.2% | 3,666,900 |
| 2024/05/30 | 1,730.5 | 1,741.5 | 1,711 | 1,733 | -34.5 | -2% | 1,506,800 |
| 2024/05/29 | 1,787.5 | 1,797 | 1,757 | 1,767.5 | -30 | -1.7% | 1,053,700 |
| 2024/05/28 | 1,800 | 1,806 | 1,780.5 | 1,797.5 | -8.5 | -0.5% | 961,200 |
| 2024/05/27 | 1,791 | 1,813.5 | 1,784 | 1,806 | +25.5 | +1.4% | 1,169,700 |
| 2024/05/24 | 1,714 | 1,782.5 | 1,714 | 1,780.5 | +17.5 | +1% | 1,169,600 |
| 2024/05/23 | 1,730 | 1,769.5 | 1,722 | 1,763 | +22.5 | +1.3% | 1,540,300 |
| 2024/05/22 | 1,791 | 1,791 | 1,740 | 1,740.5 | -48 | -2.7% | 1,540,500 |
| 2024/05/21 | 1,820 | 1,820 | 1,784.5 | 1,788.5 | -26 | -1.4% | 1,501,400 |
| 2024/05/20 | 1,807 | 1,837 | 1,800.5 | 1,814.5 | -1.5 | -0.1% | 1,512,800 |
| 2024/05/17 | 1,796.5 | 1,835 | 1,782 | 1,816 | -19 | -1% | 1,136,600 |
| 2024/05/16 | 1,844 | 1,860 | 1,823.5 | 1,835 | -33.5 | -1.8% | 1,660,000 |
| 2024/05/15 | 1,850 | 1,911.5 | 1,846.5 | 1,868.5 | +113.5 | +6.5% | 3,883,300 |
| 2024/05/14 | 1,743 | 1,762 | 1,720.5 | 1,755 | -10 | -0.6% | 1,409,800 |
| 2024/05/13 | 1,747.5 | 1,785.5 | 1,732 | 1,765 | +4.5 | +0.3% | 942,900 |
| 2024/05/10 | 1,785 | 1,806 | 1,756.5 | 1,760.5 | +5 | +0.3% | 1,056,800 |
| 2024/05/09 | 1,734 | 1,773 | 1,731 | 1,755.5 | +36.5 | +2.1% | 1,113,200 |
| 2024/05/08 | 1,732.5 | 1,738 | 1,706 | 1,719 | -19.5 | -1.1% | 1,047,800 |
| 2024/05/07 | 1,730 | 1,746 | 1,725 | 1,738.5 | +17.5 | +1% | 765,600 |
| 2024/05/02 | 1,707.5 | 1,723 | 1,694.5 | 1,721 | +8 | +0.5% | 616,500 |
| 2024/05/01 | 1,700 | 1,722.5 | 1,696 | 1,713 | -14.5 | -0.8% | 803,200 |
| 2024/04/30 | 1,743 | 1,757.5 | 1,717 | 1,727.5 | +6.5 | +0.4% | 1,378,100 |
| 2024/04/26 | 1,683 | 1,728.5 | 1,681.5 | 1,721 | +23.5 | +1.4% | 2,249,300 |
101～
150
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 | 211,700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 | 675,400円 | +6.9% | +12.8% | 1.13% | 31.07倍 | 2.75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 | 385,700円 | +60.9% | +9.0% | 1.43% | 20.85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 | 597,600円 | +6.8% | +6.9% | 2.76% | 29.15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
