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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,499 | 1,536 | 1,494.5 | 1,531.5 | +37 | +2.5% | 1,388,700 |
| 2023/12/05 | 1,532 | 1,543.5 | 1,491.5 | 1,494.5 | -47.5 | -3.1% | 1,919,600 |
| 2023/12/04 | 1,521.5 | 1,553 | 1,519 | 1,542 | +2.5 | +0.2% | 2,194,900 |
| 2023/12/01 | 1,552.5 | 1,560 | 1,535 | 1,539.5 | +57 | +3.8% | 2,480,500 |
| 2023/11/30 | 1,461.5 | 1,487.5 | 1,461.5 | 1,482.5 | +11 | +0.7% | 1,923,200 |
| 2023/11/29 | 1,468.5 | 1,477 | 1,464 | 1,471.5 | +8.5 | +0.6% | 1,319,600 |
| 2023/11/28 | 1,472 | 1,473 | 1,453 | 1,463 | +5 | +0.3% | 1,398,100 |
| 2023/11/27 | 1,461.5 | 1,465 | 1,448 | 1,458 | +4 | +0.3% | 1,025,800 |
| 2023/11/24 | 1,458 | 1,467.5 | 1,454 | 1,454 | +2 | +0.1% | 811,300 |
| 2023/11/22 | 1,436 | 1,457 | 1,432 | 1,452 | +13.5 | +0.9% | 979,800 |
| 2023/11/21 | 1,436 | 1,444 | 1,424.5 | 1,438.5 | -19 | -1.3% | 1,490,100 |
| 2023/11/20 | 1,484 | 1,492.5 | 1,451.5 | 1,457.5 | -26.5 | -1.8% | 1,127,900 |
| 2023/11/17 | 1,463.5 | 1,485 | 1,461.5 | 1,484 | +20.5 | +1.4% | 1,048,700 |
| 2023/11/16 | 1,470 | 1,478 | 1,449 | 1,463.5 | -23 | -1.5% | 1,221,500 |
| 2023/11/15 | 1,469 | 1,490 | 1,459 | 1,486.5 | +30 | +2.1% | 1,351,200 |
| 2023/11/14 | 1,455 | 1,469 | 1,452.5 | 1,456.5 | +2 | +0.1% | 1,077,900 |
| 2023/11/13 | 1,487.5 | 1,492 | 1,438.5 | 1,454.5 | -24.5 | -1.7% | 1,962,400 |
| 2023/11/10 | 1,485 | 1,492.5 | 1,461 | 1,479 | +12 | +0.8% | 2,537,500 |
| 2023/11/09 | 1,478.5 | 1,486.5 | 1,454 | 1,467 | -3.5 | -0.2% | 1,799,200 |
| 2023/11/08 | 1,495 | 1,507 | 1,466.5 | 1,470.5 | -15 | -1% | 1,331,200 |
| 2023/11/07 | 1,503 | 1,512.5 | 1,485.5 | 1,485.5 | -25 | -1.7% | 1,184,200 |
| 2023/11/06 | 1,505 | 1,518 | 1,500 | 1,510.5 | +35.5 | +2.4% | 1,228,400 |
| 2023/11/02 | 1,498.5 | 1,506 | 1,475 | 1,475 | -4 | -0.3% | 1,171,400 |
| 2023/11/01 | 1,479 | 1,506.5 | 1,471.5 | 1,479 | +29 | +2% | 1,430,400 |
| 2023/10/31 | 1,441.5 | 1,453.5 | 1,431 | 1,450 | +8.5 | +0.6% | 972,700 |
| 2023/10/30 | 1,448 | 1,456.5 | 1,427 | 1,441.5 | -13.5 | -0.9% | 1,135,500 |
| 2023/10/27 | 1,431.5 | 1,459 | 1,430.5 | 1,455 | +26 | +1.8% | 1,270,300 |
| 2023/10/26 | 1,454 | 1,461 | 1,424.5 | 1,429 | -28.5 | -2% | 1,535,200 |
| 2023/10/25 | 1,458 | 1,479.5 | 1,456 | 1,457.5 | -6 | -0.4% | 1,152,900 |
| 2023/10/24 | 1,467.5 | 1,472.5 | 1,427 | 1,463.5 | -2.5 | -0.2% | 1,110,900 |
| 2023/10/23 | 1,460 | 1,478 | 1,454 | 1,466 | -4.5 | -0.3% | 939,900 |
| 2023/10/20 | 1,464 | 1,482 | 1,460.5 | 1,470.5 | +6 | +0.4% | 875,100 |
| 2023/10/19 | 1,462 | 1,477.5 | 1,454.5 | 1,464.5 | -23 | -1.5% | 776,200 |
| 2023/10/18 | 1,503.5 | 1,504.5 | 1,471.5 | 1,487.5 | -11.5 | -0.8% | 941,800 |
| 2023/10/17 | 1,516 | 1,520 | 1,486 | 1,499 | -7 | -0.5% | 1,297,800 |
| 2023/10/16 | 1,522 | 1,524.5 | 1,491 | 1,506 | -46 | -3% | 1,754,400 |
| 2023/10/13 | 1,570.5 | 1,583 | 1,550.5 | 1,552 | -31 | -2% | 2,260,600 |
| 2023/10/12 | 1,505 | 1,587 | 1,504.5 | 1,583 | +101 | +6.8% | 2,425,900 |
| 2023/10/11 | 1,487 | 1,496.5 | 1,482 | 1,482 | -12 | -0.8% | 1,081,600 |
| 2023/10/10 | 1,471.5 | 1,501.5 | 1,467.5 | 1,494 | +52.5 | +3.6% | 1,478,000 |
| 2023/10/06 | 1,444.5 | 1,454.5 | 1,441 | 1,441.5 | +3 | +0.2% | 1,217,200 |
| 2023/10/05 | 1,412.5 | 1,443.5 | 1,412 | 1,438.5 | +31.5 | +2.2% | 1,494,100 |
| 2023/10/04 | 1,442.5 | 1,443 | 1,404 | 1,407 | -54 | -3.7% | 1,619,100 |
| 2023/10/03 | 1,492 | 1,496 | 1,460 | 1,461 | -45.5 | -3% | 1,197,000 |
| 2023/10/02 | 1,519 | 1,538 | 1,506.5 | 1,506.5 | +2 | +0.1% | 1,093,200 |
| 2023/09/29 | 1,502.5 | 1,516 | 1,496.5 | 1,504.5 | -5.5 | -0.4% | 1,786,100 |
| 2023/09/28 | 1,507.5 | 1,525.5 | 1,502 | 1,510 | -27.5 | -1.8% | 1,283,900 |
| 2023/09/27 | 1,525 | 1,537.5 | 1,515.5 | 1,537.5 | -2.5 | -0.2% | 1,272,300 |
| 2023/09/26 | 1,537.5 | 1,550 | 1,533 | 1,540 | -9.5 | -0.6% | 1,148,800 |
| 2023/09/25 | 1,548 | 1,559.5 | 1,534 | 1,549.5 | -1.5 | -0.1% | 1,088,300 |
101～
150
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
