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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,035 | 1,050 | 1,027 | 1,031 | -1 | -0.1% | 1,988,700 |
| 2015/09/07 | 1,016 | 1,044 | 1,010 | 1,032 | +10 | +1% | 1,798,000 |
| 2015/09/04 | 1,046 | 1,046 | 1,003 | 1,022 | -18 | -1.7% | 1,951,200 |
| 2015/09/03 | 1,044 | 1,067 | 1,039 | 1,040 | +23 | +2.3% | 2,074,700 |
| 2015/09/02 | 1,015 | 1,043 | 1,008 | 1,017 | -19 | -1.8% | 3,291,900 |
| 2015/09/01 | 1,063 | 1,079 | 1,033 | 1,036 | -27 | -2.5% | 3,759,000 |
| 2015/08/31 | 1,075 | 1,080 | 1,055 | 1,063 | -13 | -1.2% | 2,304,900 |
| 2015/08/28 | 1,057 | 1,080 | 1,057 | 1,076 | +36 | +3.5% | 3,884,800 |
| 2015/08/27 | 1,058 | 1,069 | 1,032 | 1,040 | -9 | -0.9% | 3,224,700 |
| 2015/08/26 | 1,010 | 1,058 | 1,010 | 1,049 | +26 | +2.5% | 3,205,900 |
| 2015/08/25 | 1,038 | 1,082 | 1,012 | 1,023 | -42 | -3.9% | 3,549,900 |
| 2015/08/24 | 1,080 | 1,100 | 1,060 | 1,065 | -46 | -4.1% | 2,889,000 |
| 2015/08/21 | 1,123 | 1,138 | 1,110 | 1,111 | -32 | -2.8% | 2,773,100 |
| 2015/08/20 | 1,140 | 1,161 | 1,138 | 1,143 | -23 | -2% | 2,453,400 |
| 2015/08/19 | 1,190 | 1,204 | 1,164 | 1,166 | -29 | -2.4% | 2,042,300 |
| 2015/08/18 | 1,192 | 1,207 | 1,190 | 1,195 | +4 | +0.3% | 1,173,800 |
| 2015/08/17 | 1,192 | 1,209 | 1,185 | 1,191 | +8 | +0.7% | 1,572,100 |
| 2015/08/14 | 1,214 | 1,227 | 1,171 | 1,183 | -48 | -3.9% | 2,968,700 |
| 2015/08/13 | 1,213 | 1,235 | 1,206 | 1,231 | +17 | +1.4% | 1,514,300 |
| 2015/08/12 | 1,230 | 1,248 | 1,212 | 1,214 | -23 | -1.9% | 1,578,600 |
| 2015/08/11 | 1,233 | 1,254 | 1,225 | 1,237 | +14 | +1.1% | 2,140,200 |
| 2015/08/10 | 1,234 | 1,235 | 1,212 | 1,223 | -23 | -1.8% | 2,011,000 |
| 2015/08/07 | 1,225 | 1,253 | 1,224 | 1,246 | +21 | +1.7% | 2,532,800 |
| 2015/08/06 | 1,194 | 1,260 | 1,190 | 1,225 | +43 | +3.6% | 4,564,100 |
| 2015/08/05 | 1,170 | 1,189 | 1,168 | 1,182 | +10 | +0.9% | 2,781,000 |
| 2015/08/04 | 1,169 | 1,191 | 1,162 | 1,172 | -19 | -1.6% | 2,394,100 |
| 2015/08/03 | 1,215 | 1,218 | 1,186 | 1,191 | -24 | -2% | 1,821,000 |
| 2015/07/31 | 1,192 | 1,220 | 1,178 | 1,215 | +23 | +1.9% | 1,418,600 |
| 2015/07/30 | 1,194 | 1,212 | 1,188 | 1,192 | +7 | +0.6% | 1,928,100 |
| 2015/07/29 | 1,209 | 1,210 | 1,183 | 1,185 | -24 | -2% | 2,061,600 |
| 2015/07/28 | 1,205 | 1,221 | 1,196 | 1,209 | -4 | -0.3% | 1,384,800 |
| 2015/07/27 | 1,219 | 1,220 | 1,204 | 1,213 | -18 | -1.5% | 1,428,200 |
| 2015/07/24 | 1,260 | 1,261 | 1,227 | 1,231 | -37 | -2.9% | 1,694,400 |
| 2015/07/23 | 1,273 | 1,286 | 1,265 | 1,268 | -10 | -0.8% | 1,305,800 |
| 2015/07/22 | 1,260 | 1,287 | 1,255 | 1,278 | +5 | +0.4% | 2,226,000 |
| 2015/07/21 | 1,281 | 1,285 | 1,267 | 1,273 | +11 | +0.9% | 1,016,400 |
| 2015/07/17 | 1,262 | 1,272 | 1,252 | 1,262 | -6 | -0.5% | 1,274,900 |
| 2015/07/16 | 1,270 | 1,273 | 1,257 | 1,268 | +3 | +0.2% | 1,553,400 |
| 2015/07/15 | 1,267 | 1,272 | 1,246 | 1,265 | ±0 | ±0% | 1,514,300 |
| 2015/07/14 | 1,268 | 1,280 | 1,259 | 1,265 | +22 | +1.8% | 2,154,800 |
| 2015/07/13 | 1,235 | 1,251 | 1,221 | 1,243 | +23 | +1.9% | 2,137,100 |
| 2015/07/10 | 1,219 | 1,243 | 1,203 | 1,220 | +1 | +0.1% | 2,802,000 |
| 2015/07/09 | 1,191 | 1,219 | 1,169 | 1,219 | -5 | -0.4% | 2,810,600 |
| 2015/07/08 | 1,266 | 1,270 | 1,224 | 1,224 | -62 | -4.8% | 3,041,100 |
| 2015/07/07 | 1,294 | 1,299 | 1,283 | 1,286 | +11 | +0.9% | 1,925,500 |
| 2015/07/06 | 1,286 | 1,301 | 1,270 | 1,275 | -38 | -2.9% | 2,100,700 |
| 2015/07/03 | 1,309 | 1,313 | 1,298 | 1,313 | +8 | +0.6% | 1,159,300 |
| 2015/07/02 | 1,309 | 1,317 | 1,297 | 1,305 | +5 | +0.4% | 1,916,700 |
| 2015/07/01 | 1,300 | 1,314 | 1,291 | 1,300 | +6 | +0.5% | 1,723,000 |
| 2015/06/30 | 1,299 | 1,301 | 1,284 | 1,294 | -9 | -0.7% | 2,588,400 |
2351～
2400
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
