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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 1,221 | 1,234 | 1,219 | 1,223 | +5 | +0.4% | 1,810,200 |
| 2018/10/01 | 1,220 | 1,228 | 1,210 | 1,218 | +5 | +0.4% | 1,282,700 |
| 2018/09/28 | 1,212 | 1,220 | 1,199 | 1,213 | +18 | +1.5% | 1,794,300 |
| 2018/09/27 | 1,201 | 1,213 | 1,189 | 1,195 | -8 | -0.7% | 1,992,300 |
| 2018/09/26 | 1,206 | 1,209 | 1,187 | 1,203 | -22 | -1.8% | 1,727,900 |
| 2018/09/25 | 1,225 | 1,225 | 1,200 | 1,225 | +5 | +0.4% | 2,048,100 |
| 2018/09/21 | 1,204 | 1,221 | 1,202 | 1,220 | +28 | +2.3% | 3,012,400 |
| 2018/09/20 | 1,180 | 1,194 | 1,176 | 1,192 | +25 | +2.1% | 2,202,500 |
| 2018/09/19 | 1,172 | 1,177 | 1,159 | 1,167 | +24 | +2.1% | 1,772,800 |
| 2018/09/18 | 1,116 | 1,147 | 1,101 | 1,143 | -6 | -0.5% | 3,511,200 |
| 2018/09/14 | 1,115 | 1,151 | 1,114 | 1,149 | +36 | +3.2% | 2,997,100 |
| 2018/09/13 | 1,123 | 1,136 | 1,113 | 1,113 | -18 | -1.6% | 1,828,800 |
| 2018/09/12 | 1,148 | 1,151 | 1,126 | 1,131 | -11 | -1% | 1,602,900 |
| 2018/09/11 | 1,136 | 1,143 | 1,130 | 1,142 | -1 | -0.1% | 1,925,800 |
| 2018/09/10 | 1,130 | 1,148 | 1,128 | 1,143 | +13 | +1.2% | 1,289,000 |
| 2018/09/07 | 1,142 | 1,145 | 1,130 | 1,130 | -21 | -1.8% | 1,499,600 |
| 2018/09/06 | 1,145 | 1,160 | 1,140 | 1,151 | -4 | -0.3% | 1,588,400 |
| 2018/09/05 | 1,156 | 1,164 | 1,149 | 1,155 | -14 | -1.2% | 1,815,500 |
| 2018/09/04 | 1,164 | 1,171 | 1,157 | 1,169 | +7 | +0.6% | 1,075,000 |
| 2018/09/03 | 1,190 | 1,190 | 1,156 | 1,162 | -26 | -2.2% | 1,255,200 |
| 2018/08/31 | 1,189 | 1,193 | 1,174 | 1,188 | -13 | -1.1% | 1,863,800 |
| 2018/08/30 | 1,208 | 1,208 | 1,193 | 1,201 | +5 | +0.4% | 1,525,400 |
| 2018/08/29 | 1,188 | 1,198 | 1,183 | 1,196 | +6 | +0.5% | 2,124,300 |
| 2018/08/28 | 1,187 | 1,198 | 1,185 | 1,190 | +4 | +0.3% | 1,416,900 |
| 2018/08/27 | 1,183 | 1,188 | 1,177 | 1,186 | +10 | +0.9% | 1,113,800 |
| 2018/08/24 | 1,186 | 1,190 | 1,168 | 1,176 | -5 | -0.4% | 1,049,700 |
| 2018/08/23 | 1,191 | 1,191 | 1,178 | 1,181 | -12 | -1% | 1,276,100 |
| 2018/08/22 | 1,177 | 1,193 | 1,173 | 1,193 | +22 | +1.9% | 1,228,500 |
| 2018/08/21 | 1,164 | 1,179 | 1,163 | 1,171 | -1 | -0.1% | 1,319,500 |
| 2018/08/20 | 1,185 | 1,189 | 1,171 | 1,172 | -10 | -0.8% | 1,571,300 |
| 2018/08/17 | 1,178 | 1,187 | 1,168 | 1,182 | +18 | +1.5% | 2,695,000 |
| 2018/08/16 | 1,128 | 1,165 | 1,126 | 1,164 | +27 | +2.4% | 2,649,900 |
| 2018/08/15 | 1,153 | 1,158 | 1,124 | 1,137 | -12 | -1% | 1,825,900 |
| 2018/08/14 | 1,143 | 1,149 | 1,128 | 1,149 | +19 | +1.7% | 1,657,800 |
| 2018/08/13 | 1,176 | 1,180 | 1,117 | 1,130 | -12 | -1.1% | 3,427,400 |
| 2018/08/10 | 1,172 | 1,173 | 1,138 | 1,142 | -16 | -1.4% | 2,870,500 |
| 2018/08/09 | 1,147 | 1,162 | 1,137 | 1,158 | +14 | +1.2% | 1,512,700 |
| 2018/08/08 | 1,132 | 1,151 | 1,130 | 1,144 | +21 | +1.9% | 1,786,300 |
| 2018/08/07 | 1,112 | 1,128 | 1,110 | 1,123 | +10 | +0.9% | 853,700 |
| 2018/08/06 | 1,115 | 1,119 | 1,108 | 1,113 | -5 | -0.4% | 1,295,100 |
| 2018/08/03 | 1,118 | 1,123 | 1,108 | 1,118 | -5 | -0.4% | 1,389,600 |
| 2018/08/02 | 1,131 | 1,145 | 1,121 | 1,123 | -11 | -1% | 1,974,100 |
| 2018/08/01 | 1,123 | 1,139 | 1,120 | 1,134 | +16 | +1.4% | 1,767,800 |
| 2018/07/31 | 1,128 | 1,133 | 1,116 | 1,118 | -3 | -0.3% | 2,076,400 |
| 2018/07/30 | 1,111 | 1,126 | 1,109 | 1,121 | +7 | +0.6% | 1,353,200 |
| 2018/07/27 | 1,113 | 1,115 | 1,104 | 1,114 | +7 | +0.6% | 1,048,800 |
| 2018/07/26 | 1,122 | 1,123 | 1,105 | 1,107 | +5 | +0.5% | 1,634,200 |
| 2018/07/25 | 1,090 | 1,105 | 1,088 | 1,102 | +21 | +1.9% | 1,742,000 |
| 2018/07/24 | 1,065 | 1,082 | 1,062 | 1,081 | +22 | +2.1% | 1,272,800 |
| 2018/07/23 | 1,061 | 1,063 | 1,054 | 1,059 | -8 | -0.7% | 1,474,800 |
1601～
1650
件表示中 / 3688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 | 141,100円 | +0.4% | -8.7% | 4.39% | 12.59倍 | 0.87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 | 212,600円 | -4.6% | -1.6% | 4.70% | 9.07倍 | 1.76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 |
| 栗田工 | 473,400円 | +6.5% | +17.5% | 1.94% | 15.43倍 | 1.59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 |
| ＴＨＫ | 348,000円 | +3.0% | +30.4% | 4.21% | 21.66倍 | 1.01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 |
| 日製鋼 | 595,000円 | +6.9% | +12.8% | 1.28% | 27.37倍 | 2.42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 |
市場注目の銘柄
チャート関連のコラム
