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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,248 | 1,251 | 1,239 | 1,241 | ±0 | ±0% | 1,579,700 |
| 2017/09/22 | 1,238 | 1,246 | 1,233 | 1,241 | +6 | +0.5% | 1,570,300 |
| 2017/09/21 | 1,249 | 1,251 | 1,235 | 1,235 | -7 | -0.6% | 1,811,100 |
| 2017/09/20 | 1,240 | 1,246 | 1,232 | 1,242 | ±0 | ±0% | 1,803,400 |
| 2017/09/19 | 1,246 | 1,249 | 1,228 | 1,242 | +13 | +1.1% | 2,343,200 |
| 2017/09/15 | 1,221 | 1,229 | 1,216 | 1,229 | +6 | +0.5% | 2,154,500 |
| 2017/09/14 | 1,228 | 1,233 | 1,216 | 1,223 | -3 | -0.2% | 1,822,000 |
| 2017/09/13 | 1,230 | 1,236 | 1,224 | 1,226 | +7 | +0.6% | 1,372,500 |
| 2017/09/12 | 1,229 | 1,232 | 1,217 | 1,219 | +1 | +0.1% | 1,574,900 |
| 2017/09/11 | 1,221 | 1,230 | 1,214 | 1,218 | +14 | +1.2% | 1,534,900 |
| 2017/09/08 | 1,204 | 1,215 | 1,198 | 1,204 | -17 | -1.4% | 2,961,600 |
| 2017/09/07 | 1,225 | 1,230 | 1,218 | 1,221 | +4 | +0.3% | 2,107,300 |
| 2017/09/06 | 1,189 | 1,221 | 1,187 | 1,217 | +26 | +2.2% | 2,783,200 |
| 2017/09/05 | 1,202 | 1,210 | 1,190 | 1,191 | -8 | -0.7% | 2,516,800 |
| 2017/09/04 | 1,197 | 1,205 | 1,193 | 1,199 | -7 | -0.6% | 1,214,700 |
| 2017/09/01 | 1,210 | 1,210 | 1,193 | 1,206 | -1 | -0.1% | 1,784,300 |
| 2017/08/31 | 1,199 | 1,212 | 1,199 | 1,207 | +16 | +1.3% | 1,973,100 |
| 2017/08/30 | 1,194 | 1,194 | 1,182 | 1,191 | +1 | +0.1% | 4,066,100 |
| 2017/08/29 | 1,186 | 1,193 | 1,178 | 1,190 | -4 | -0.3% | 1,261,200 |
| 2017/08/28 | 1,200 | 1,204 | 1,191 | 1,194 | -3 | -0.3% | 968,600 |
| 2017/08/25 | 1,202 | 1,207 | 1,196 | 1,197 | -9 | -0.7% | 1,029,500 |
| 2017/08/24 | 1,198 | 1,211 | 1,196 | 1,206 | -1 | -0.1% | 1,248,900 |
| 2017/08/23 | 1,219 | 1,221 | 1,206 | 1,207 | +4 | +0.3% | 1,398,600 |
| 2017/08/22 | 1,206 | 1,213 | 1,200 | 1,203 | -3 | -0.2% | 1,167,700 |
| 2017/08/21 | 1,213 | 1,213 | 1,196 | 1,206 | +10 | +0.8% | 1,217,900 |
| 2017/08/18 | 1,200 | 1,200 | 1,188 | 1,196 | -19 | -1.6% | 1,368,600 |
| 2017/08/17 | 1,205 | 1,218 | 1,203 | 1,215 | +5 | +0.4% | 1,415,900 |
| 2017/08/16 | 1,196 | 1,211 | 1,190 | 1,210 | +18 | +1.5% | 1,869,100 |
| 2017/08/15 | 1,193 | 1,201 | 1,184 | 1,192 | +13 | +1.1% | 1,771,000 |
| 2017/08/14 | 1,183 | 1,197 | 1,177 | 1,179 | -28 | -2.3% | 2,634,400 |
| 2017/08/10 | 1,225 | 1,235 | 1,205 | 1,207 | -63 | -5% | 3,884,400 |
| 2017/08/09 | 1,279 | 1,283 | 1,255 | 1,270 | -13 | -1% | 1,614,300 |
| 2017/08/08 | 1,277 | 1,283 | 1,270 | 1,283 | +17 | +1.3% | 1,590,300 |
| 2017/08/07 | 1,276 | 1,280 | 1,264 | 1,266 | ±0 | ±0% | 1,142,100 |
| 2017/08/04 | 1,276 | 1,276 | 1,265 | 1,266 | -17 | -1.3% | 920,100 |
| 2017/08/03 | 1,278 | 1,283 | 1,271 | 1,283 | +4 | +0.3% | 1,244,600 |
| 2017/08/02 | 1,275 | 1,281 | 1,267 | 1,279 | +10 | +0.8% | 841,400 |
| 2017/08/01 | 1,268 | 1,278 | 1,265 | 1,269 | +8 | +0.6% | 1,166,800 |
| 2017/07/31 | 1,267 | 1,270 | 1,261 | 1,261 | -12 | -0.9% | 1,200,000 |
| 2017/07/28 | 1,281 | 1,283 | 1,268 | 1,273 | -7 | -0.5% | 1,134,200 |
| 2017/07/27 | 1,276 | 1,288 | 1,274 | 1,280 | -5 | -0.4% | 1,268,900 |
| 2017/07/26 | 1,280 | 1,286 | 1,265 | 1,285 | +21 | +1.7% | 1,550,200 |
| 2017/07/25 | 1,274 | 1,276 | 1,264 | 1,264 | -12 | -0.9% | 1,020,200 |
| 2017/07/24 | 1,276 | 1,278 | 1,271 | 1,276 | -10 | -0.8% | 840,800 |
| 2017/07/21 | 1,279 | 1,296 | 1,277 | 1,286 | -7 | -0.5% | 1,197,100 |
| 2017/07/20 | 1,282 | 1,295 | 1,274 | 1,293 | +18 | +1.4% | 1,391,100 |
| 2017/07/19 | 1,276 | 1,282 | 1,270 | 1,275 | -2 | -0.2% | 1,379,500 |
| 2017/07/18 | 1,298 | 1,302 | 1,275 | 1,277 | -41 | -3.1% | 2,311,200 |
| 2017/07/14 | 1,310 | 1,325 | 1,304 | 1,318 | +21 | +1.6% | 1,823,900 |
| 2017/07/13 | 1,314 | 1,315 | 1,295 | 1,297 | -14 | -1.1% | 1,022,400 |
1851～
1900
件表示中 / 3687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 | 139,400円 | +0.4% | -8.7% | 4.45% | 12.44倍 | 0.86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 | 211,200円 | -4.6% | -1.6% | 4.73% | 9.01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 |
| 栗田工 | 470,300円 | +6.5% | +17.5% | 1.96% | 15.33倍 | 1.58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 | 343,300円 | +3.0% | +30.4% | 4.27% | 21.37倍 | 1.00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 | 553,400円 | +5.5% | +4.2% | 2.98% | 30.41倍 | 2.82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
