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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,537 | 1,538.5 | 1,514.5 | 1,532.5 | +24.5 | +1.6% | 1,863,000 |
| 2024/08/19 | 1,560 | 1,565 | 1,504 | 1,508 | -63.5 | -4% | 1,745,400 |
| 2024/08/16 | 1,564 | 1,574 | 1,547.5 | 1,571.5 | +47.5 | +3.1% | 1,815,700 |
| 2024/08/15 | 1,502.5 | 1,537.5 | 1,500 | 1,524 | +21.5 | +1.4% | 1,653,600 |
| 2024/08/14 | 1,515 | 1,524 | 1,491.5 | 1,502.5 | -11.5 | -0.8% | 1,491,700 |
| 2024/08/13 | 1,435 | 1,514 | 1,422 | 1,514 | +81.5 | +5.7% | 2,186,700 |
| 2024/08/09 | 1,397.5 | 1,439.5 | 1,372.5 | 1,432.5 | -70.5 | -4.7% | 4,431,100 |
| 2024/08/08 | 1,500 | 1,543 | 1,493.5 | 1,503 | -30 | -2% | 1,473,700 |
| 2024/08/07 | 1,500 | 1,571.5 | 1,469.5 | 1,533 | -28 | -1.8% | 2,341,700 |
| 2024/08/06 | 1,458 | 1,600 | 1,456 | 1,561 | +252 | +19.3% | 3,430,200 |
| 2024/08/05 | 1,479.5 | 1,492 | 1,301.5 | 1,309 | -250.5 | -16.1% | 2,943,700 |
| 2024/08/02 | 1,627 | 1,634 | 1,559.5 | 1,559.5 | -140.5 | -8.3% | 2,164,500 |
| 2024/08/01 | 1,730 | 1,738.5 | 1,678.5 | 1,700 | -87.5 | -4.9% | 1,232,300 |
| 2024/07/31 | 1,741 | 1,796 | 1,740 | 1,787.5 | +23 | +1.3% | 1,476,700 |
| 2024/07/30 | 1,752 | 1,770.5 | 1,745 | 1,764.5 | +14.5 | +0.8% | 1,174,700 |
| 2024/07/29 | 1,733 | 1,762.5 | 1,733 | 1,750 | +38.5 | +2.2% | 976,400 |
| 2024/07/26 | 1,712 | 1,730.5 | 1,707.5 | 1,711.5 | +5.5 | +0.3% | 999,200 |
| 2024/07/25 | 1,749.5 | 1,754.5 | 1,697 | 1,706 | -55.5 | -3.2% | 1,621,100 |
| 2024/07/24 | 1,811.5 | 1,813.5 | 1,756 | 1,761.5 | -68 | -3.7% | 1,779,300 |
| 2024/07/23 | 1,829 | 1,836 | 1,807.5 | 1,829.5 | -3 | -0.2% | 1,167,300 |
| 2024/07/22 | 1,870 | 1,879 | 1,827 | 1,832.5 | -29.5 | -1.6% | 1,096,600 |
| 2024/07/19 | 1,848 | 1,871.5 | 1,844 | 1,862 | +14.5 | +0.8% | 1,479,600 |
| 2024/07/18 | 1,865 | 1,889 | 1,845.5 | 1,847.5 | -43 | -2.3% | 957,600 |
| 2024/07/17 | 1,880 | 1,910.5 | 1,867 | 1,890.5 | +26.5 | +1.4% | 1,016,900 |
| 2024/07/16 | 1,871 | 1,876.5 | 1,858.5 | 1,864 | +9.5 | +0.5% | 775,000 |
| 2024/07/12 | 1,844 | 1,882 | 1,838 | 1,854.5 | -9 | -0.5% | 1,521,000 |
| 2024/07/11 | 1,852 | 1,872 | 1,848 | 1,863.5 | +31 | +1.7% | 927,000 |
| 2024/07/10 | 1,825 | 1,841 | 1,819.5 | 1,832.5 | -9 | -0.5% | 1,004,600 |
| 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 |
151～
200
件表示中 / 3672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 | 137,600円 | +0.4% | -8.7% | 4.51% | 12.28倍 | 0.85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 | 455,900円 | +6.5% | +17.5% | 2.02% | 14.86倍 | 1.53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 | 348,500円 | +3.0% | +30.4% | 4.20% | 21.66倍 | 1.02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 | 572,500円 | +5.5% | +4.2% | 2.88% | 31.46倍 | 2.92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 |
| ＤＭＧ森精 | 269,000円 | -5.7% | -16.5% | 3.90% | 19.07倍 | 1.21倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
市場注目の銘柄
チャート関連のコラム
