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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,542.5 | 1,559 | 1,538 | 1,551 | -14.5 | -0.9% | 1,058,300 |
| 2023/09/21 | 1,582.5 | 1,595 | 1,565.5 | 1,565.5 | -21.5 | -1.4% | 1,233,900 |
| 2023/09/20 | 1,611 | 1,618 | 1,586.5 | 1,587 | -33.5 | -2.1% | 1,612,900 |
| 2023/09/19 | 1,590 | 1,624 | 1,577.5 | 1,620.5 | +53.5 | +3.4% | 2,070,600 |
| 2023/09/15 | 1,556.5 | 1,572 | 1,553.5 | 1,567 | +22.5 | +1.5% | 1,815,700 |
| 2023/09/14 | 1,540.5 | 1,545.5 | 1,526 | 1,544.5 | +9.5 | +0.6% | 1,398,600 |
| 2023/09/13 | 1,556 | 1,556.5 | 1,528 | 1,535 | -16 | -1% | 1,359,300 |
| 2023/09/12 | 1,545 | 1,553 | 1,534 | 1,551 | +11.5 | +0.7% | 1,058,400 |
| 2023/09/11 | 1,544.5 | 1,550.5 | 1,532.5 | 1,539.5 | +9 | +0.6% | 1,113,900 |
| 2023/09/08 | 1,550 | 1,551 | 1,525.5 | 1,530.5 | -23 | -1.5% | 1,471,700 |
| 2023/09/07 | 1,560 | 1,572.5 | 1,553.5 | 1,553.5 | ±0 | ±0% | 1,289,300 |
| 2023/09/06 | 1,556 | 1,562.5 | 1,551 | 1,553.5 | +3 | +0.2% | 1,121,300 |
| 2023/09/05 | 1,565.5 | 1,565.5 | 1,531.5 | 1,550.5 | -14.5 | -0.9% | 1,593,400 |
| 2023/09/04 | 1,558 | 1,565 | 1,544.5 | 1,565 | +11 | +0.7% | 957,900 |
| 2023/09/01 | 1,549 | 1,560.5 | 1,546 | 1,554 | +10 | +0.6% | 1,145,100 |
| 2023/08/31 | 1,545.5 | 1,551 | 1,525.5 | 1,544 | -1.5 | -0.1% | 2,522,700 |
| 2023/08/30 | 1,545 | 1,552.5 | 1,541 | 1,545.5 | +15 | +1% | 1,320,200 |
| 2023/08/29 | 1,527 | 1,539 | 1,520.5 | 1,530.5 | +5.5 | +0.4% | 1,562,400 |
| 2023/08/28 | 1,470 | 1,530 | 1,463 | 1,525 | +82 | +5.7% | 2,096,100 |
| 2023/08/25 | 1,432.5 | 1,446 | 1,431.5 | 1,443 | -14 | -1% | 868,500 |
| 2023/08/24 | 1,446 | 1,459.5 | 1,441.5 | 1,457 | +7 | +0.5% | 906,600 |
| 2023/08/23 | 1,430 | 1,453 | 1,429 | 1,450 | +6.5 | +0.5% | 851,400 |
| 2023/08/22 | 1,440.5 | 1,446.5 | 1,427 | 1,443.5 | +10.5 | +0.7% | 914,400 |
| 2023/08/21 | 1,439.5 | 1,454.5 | 1,433 | 1,433 | -3 | -0.2% | 1,078,900 |
| 2023/08/18 | 1,424 | 1,454 | 1,424 | 1,436 | -4 | -0.3% | 1,230,500 |
| 2023/08/17 | 1,423.5 | 1,446 | 1,406 | 1,440 | +5 | +0.3% | 1,634,000 |
| 2023/08/16 | 1,438 | 1,451 | 1,430.5 | 1,435 | -11.5 | -0.8% | 1,438,700 |
| 2023/08/15 | 1,448 | 1,459 | 1,444 | 1,446.5 | +11.5 | +0.8% | 1,418,800 |
| 2023/08/14 | 1,484.5 | 1,487.5 | 1,433.5 | 1,435 | -57.5 | -3.9% | 1,771,800 |
| 2023/08/10 | 1,460 | 1,497.5 | 1,456 | 1,492.5 | +30.5 | +2.1% | 1,661,900 |
| 2023/08/09 | 1,431 | 1,464.5 | 1,423.5 | 1,462 | +78.5 | +5.7% | 3,016,500 |
| 2023/08/08 | 1,380.5 | 1,390 | 1,378.5 | 1,383.5 | +10 | +0.7% | 1,163,400 |
| 2023/08/07 | 1,358.5 | 1,374 | 1,351 | 1,373.5 | +8.5 | +0.6% | 903,700 |
| 2023/08/04 | 1,344 | 1,370 | 1,342 | 1,365 | +11 | +0.8% | 1,245,400 |
| 2023/08/03 | 1,369.5 | 1,376 | 1,354 | 1,354 | -36.5 | -2.6% | 1,434,000 |
| 2023/08/02 | 1,395.5 | 1,406.5 | 1,389 | 1,390.5 | -22.5 | -1.6% | 1,056,700 |
| 2023/08/01 | 1,397 | 1,414.5 | 1,393 | 1,413 | +15.5 | +1.1% | 1,060,700 |
| 2023/07/31 | 1,412.5 | 1,413 | 1,389.5 | 1,397.5 | +1.5 | +0.1% | 1,426,200 |
| 2023/07/28 | 1,381 | 1,401.5 | 1,369.5 | 1,396 | -6.5 | -0.5% | 1,424,600 |
| 2023/07/27 | 1,393.5 | 1,407 | 1,389.5 | 1,402.5 | +2 | +0.1% | 870,800 |
| 2023/07/26 | 1,406 | 1,408.5 | 1,396 | 1,400.5 | -1 | -0.1% | 828,200 |
| 2023/07/25 | 1,400 | 1,406.5 | 1,397 | 1,401.5 | +9.5 | +0.7% | 717,400 |
| 2023/07/24 | 1,384 | 1,400 | 1,384 | 1,392 | +15 | +1.1% | 710,200 |
| 2023/07/21 | 1,376.5 | 1,384.5 | 1,367 | 1,377 | ±0 | ±0% | 635,700 |
| 2023/07/20 | 1,395 | 1,398 | 1,377 | 1,377 | -19 | -1.4% | 585,800 |
| 2023/07/19 | 1,400 | 1,402.5 | 1,385.5 | 1,396 | +6 | +0.4% | 1,249,900 |
| 2023/07/18 | 1,354 | 1,390.5 | 1,354 | 1,390 | +38 | +2.8% | 1,209,800 |
| 2023/07/14 | 1,358 | 1,375.5 | 1,346 | 1,352 | -3 | -0.2% | 1,650,900 |
| 2023/07/13 | 1,351 | 1,363.5 | 1,339.5 | 1,355 | +6.5 | +0.5% | 1,664,700 |
| 2023/07/12 | 1,382.5 | 1,383.5 | 1,347.5 | 1,348.5 | -24.5 | -1.8% | 1,395,700 |
151～
200
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 | 175,500円 | +8.0% | +14.9% | 3.25% | 15.05倍 | 1.11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 | 477,000円 | +2.0% | +10.6% | 2.10% | 17.02倍 | 2.28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 | 400,400円 | -2.4% | - | 2.50% | - | 2.03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 | 3,160,000円 | +29.5% | +16.4% | 0.51% | 24.28倍 | 6.03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 | 437,000円 | +2.6% | -6.0% | 2.86% | 13.02倍 | 0.86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
