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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/12 | 1,304 | 1,317 | 1,298 | 1,311 | +10 | +0.8% | 1,438,700 |
| 2017/07/11 | 1,293 | 1,303 | 1,289 | 1,301 | +9 | +0.7% | 1,235,600 |
| 2017/07/10 | 1,291 | 1,296 | 1,284 | 1,292 | +6 | +0.5% | 1,422,100 |
| 2017/07/07 | 1,290 | 1,294 | 1,284 | 1,286 | -13 | -1% | 1,869,000 |
| 2017/07/06 | 1,298 | 1,301 | 1,290 | 1,299 | -4 | -0.3% | 1,563,300 |
| 2017/07/05 | 1,291 | 1,303 | 1,287 | 1,303 | +8 | +0.6% | 1,224,300 |
| 2017/07/04 | 1,310 | 1,314 | 1,291 | 1,295 | -10 | -0.8% | 1,628,800 |
| 2017/07/03 | 1,307 | 1,309 | 1,296 | 1,305 | +7 | +0.5% | 2,355,100 |
| 2017/06/30 | 1,305 | 1,305 | 1,290 | 1,298 | -18 | -1.4% | 2,475,500 |
| 2017/06/29 | 1,332 | 1,332 | 1,313 | 1,316 | -8 | -0.6% | 2,021,200 |
| 2017/06/28 | 1,332 | 1,334 | 1,322 | 1,324 | -7 | -0.5% | 1,309,100 |
| 2017/06/27 | 1,330 | 1,331 | 1,320 | 1,331 | +13 | +1% | 1,700,800 |
| 2017/06/26 | 1,320 | 1,322 | 1,311 | 1,318 | +1 | +0.1% | 1,194,100 |
| 2017/06/23 | 1,322 | 1,325 | 1,313 | 1,317 | +2 | +0.2% | 1,353,800 |
| 2017/06/22 | 1,318 | 1,323 | 1,307 | 1,315 | +8 | +0.6% | 2,100,600 |
| 2017/06/21 | 1,287 | 1,313 | 1,287 | 1,307 | +17 | +1.3% | 2,838,600 |
| 2017/06/20 | 1,290 | 1,298 | 1,284 | 1,290 | +22 | +1.7% | 1,866,400 |
| 2017/06/19 | 1,255 | 1,274 | 1,254 | 1,268 | +14 | +1.1% | 3,169,600 |
| 2017/06/16 | 1,277 | 1,281 | 1,253 | 1,254 | -13 | -1% | 3,716,900 |
1951～
2000
件表示中 / 3768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 | 179,100円 | +2.1% | -18.6% | 3.46% | 18.45倍 | 1.10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 |
| 日製鋼 | 903,400円 | +16.7% | +4.3% | 0.97% | 35.95倍 | 3.44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 |
| 栗田工 | 508,400円 | +3.9% | +65.0% | 2.20% | 15.32倍 | 1.65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 |
| オルガノ | 1,127,000円 | +7.2% | +9.0% | 1.51% | 19.85倍 | 4.28倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三井海洋 | 763,000円 | -11.6% | +36.4% | 1.57% | 12.21倍 | 2.81倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
