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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,316 | 1,320 | 1,301 | 1,303 | -51 | -3.8% | 1,752,800 |
| 2015/06/26 | 1,351 | 1,357 | 1,328 | 1,354 | +12 | +0.9% | 1,725,900 |
| 2015/06/25 | 1,327 | 1,361 | 1,327 | 1,342 | +11 | +0.8% | 2,690,100 |
| 2015/06/24 | 1,320 | 1,339 | 1,314 | 1,331 | +19 | +1.4% | 1,687,700 |
| 2015/06/23 | 1,300 | 1,312 | 1,294 | 1,312 | +17 | +1.3% | 1,469,100 |
| 2015/06/22 | 1,290 | 1,296 | 1,277 | 1,295 | +5 | +0.4% | 1,193,900 |
| 2015/06/19 | 1,305 | 1,309 | 1,287 | 1,290 | +1 | +0.1% | 1,597,100 |
| 2015/06/18 | 1,300 | 1,310 | 1,288 | 1,289 | -11 | -0.8% | 1,611,000 |
| 2015/06/17 | 1,319 | 1,322 | 1,291 | 1,300 | -14 | -1.1% | 1,754,400 |
| 2015/06/16 | 1,326 | 1,336 | 1,310 | 1,314 | -4 | -0.3% | 1,594,500 |
| 2015/06/15 | 1,306 | 1,318 | 1,296 | 1,318 | +8 | +0.6% | 1,818,600 |
| 2015/06/12 | 1,296 | 1,310 | 1,285 | 1,310 | +5 | +0.4% | 3,355,100 |
| 2015/06/11 | 1,305 | 1,306 | 1,294 | 1,305 | +9 | +0.7% | 1,296,500 |
| 2015/06/10 | 1,295 | 1,317 | 1,290 | 1,296 | +1 | +0.1% | 1,853,300 |
| 2015/06/09 | 1,315 | 1,319 | 1,294 | 1,295 | -31 | -2.3% | 2,382,600 |
| 2015/06/08 | 1,321 | 1,330 | 1,315 | 1,326 | +6 | +0.5% | 1,674,200 |
| 2015/06/05 | 1,310 | 1,325 | 1,309 | 1,320 | +1 | +0.1% | 1,574,800 |
| 2015/06/04 | 1,321 | 1,328 | 1,316 | 1,319 | +3 | +0.2% | 1,489,600 |
| 2015/06/03 | 1,289 | 1,320 | 1,283 | 1,316 | +35 | +2.7% | 2,990,800 |
| 2015/06/02 | 1,283 | 1,292 | 1,278 | 1,281 | +1 | +0.1% | 1,299,200 |
| 2015/06/01 | 1,270 | 1,289 | 1,269 | 1,280 | +8 | +0.6% | 1,492,800 |
| 2015/05/29 | 1,259 | 1,279 | 1,256 | 1,272 | +2 | +0.2% | 2,020,600 |
| 2015/05/28 | 1,279 | 1,280 | 1,265 | 1,270 | +1 | +0.1% | 1,658,800 |
| 2015/05/27 | 1,272 | 1,278 | 1,260 | 1,269 | -16 | -1.2% | 2,032,200 |
| 2015/05/26 | 1,270 | 1,287 | 1,264 | 1,285 | +20 | +1.6% | 1,649,600 |
| 2015/05/25 | 1,273 | 1,273 | 1,257 | 1,265 | -8 | -0.6% | 1,481,800 |
| 2015/05/22 | 1,269 | 1,278 | 1,268 | 1,273 | +2 | +0.2% | 1,009,400 |
| 2015/05/21 | 1,263 | 1,282 | 1,262 | 1,271 | -12 | -0.9% | 1,743,500 |
| 2015/05/20 | 1,286 | 1,298 | 1,280 | 1,283 | ±0 | ±0% | 1,567,400 |
| 2015/05/19 | 1,290 | 1,292 | 1,273 | 1,283 | -4 | -0.3% | 2,479,400 |
| 2015/05/18 | 1,276 | 1,289 | 1,270 | 1,287 | +18 | +1.4% | 2,080,300 |
| 2015/05/15 | 1,270 | 1,276 | 1,252 | 1,269 | +9 | +0.7% | 2,163,600 |
| 2015/05/14 | 1,266 | 1,278 | 1,236 | 1,260 | -6 | -0.5% | 2,800,000 |
| 2015/05/13 | 1,224 | 1,287 | 1,203 | 1,266 | +48 | +3.9% | 4,209,600 |
| 2015/05/12 | 1,214 | 1,220 | 1,197 | 1,218 | +13 | +1.1% | 1,868,300 |
| 2015/05/11 | 1,217 | 1,224 | 1,191 | 1,205 | -4 | -0.3% | 1,713,600 |
| 2015/05/08 | 1,212 | 1,231 | 1,198 | 1,209 | -11 | -0.9% | 1,641,900 |
| 2015/05/07 | 1,183 | 1,222 | 1,182 | 1,220 | +33 | +2.8% | 3,208,400 |
| 2015/05/01 | 1,195 | 1,201 | 1,175 | 1,187 | -27 | -2.2% | 2,013,500 |
| 2015/04/30 | 1,226 | 1,231 | 1,211 | 1,214 | -34 | -2.7% | 1,676,000 |
| 2015/04/28 | 1,212 | 1,251 | 1,207 | 1,248 | +34 | +2.8% | 2,149,800 |
| 2015/04/27 | 1,221 | 1,226 | 1,200 | 1,214 | -5 | -0.4% | 1,070,600 |
| 2015/04/24 | 1,219 | 1,234 | 1,214 | 1,219 | -13 | -1.1% | 1,376,500 |
| 2015/04/23 | 1,217 | 1,239 | 1,213 | 1,232 | +23 | +1.9% | 1,759,700 |
| 2015/04/22 | 1,191 | 1,213 | 1,188 | 1,209 | +21 | +1.8% | 2,022,200 |
| 2015/04/21 | 1,168 | 1,190 | 1,157 | 1,188 | +28 | +2.4% | 1,467,600 |
| 2015/04/20 | 1,147 | 1,169 | 1,143 | 1,160 | -2 | -0.2% | 988,100 |
| 2015/04/17 | 1,201 | 1,203 | 1,154 | 1,162 | -39 | -3.2% | 3,010,500 |
| 2015/04/16 | 1,188 | 1,202 | 1,181 | 1,201 | +17 | +1.4% | 1,660,100 |
| 2015/04/15 | 1,190 | 1,199 | 1,180 | 1,184 | -5 | -0.4% | 1,709,800 |
2401～
2450
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
