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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,800 | 1,811.5 | 1,779 | 1,796 | +9.5 | +0.5% | 1,529,700 |
| 2024/03/26 | 1,790.5 | 1,796 | 1,768.5 | 1,786.5 | -14 | -0.8% | 1,374,900 |
| 2024/03/25 | 1,823.5 | 1,824.5 | 1,800.5 | 1,800.5 | -12 | -0.7% | 1,464,700 |
| 2024/03/22 | 1,807 | 1,828.5 | 1,797 | 1,812.5 | +4.5 | +0.2% | 1,540,400 |
| 2024/03/21 | 1,761.5 | 1,814 | 1,759.5 | 1,808 | +82.5 | +4.8% | 2,447,500 |
| 2024/03/19 | 1,721 | 1,732.5 | 1,703 | 1,725.5 | -2.5 | -0.1% | 1,209,900 |
| 2024/03/18 | 1,734.5 | 1,741 | 1,716 | 1,728 | +33.5 | +2% | 1,376,100 |
| 2024/03/15 | 1,680 | 1,724 | 1,677.5 | 1,694.5 | +13 | +0.8% | 2,327,500 |
| 2024/03/14 | 1,663 | 1,695 | 1,649.5 | 1,681.5 | +21 | +1.3% | 1,457,100 |
| 2024/03/13 | 1,669.5 | 1,682.5 | 1,645.5 | 1,660.5 | +5 | +0.3% | 1,547,300 |
| 2024/03/12 | 1,648 | 1,665.5 | 1,615 | 1,655.5 | -10.5 | -0.6% | 1,378,000 |
| 2024/03/11 | 1,680 | 1,704 | 1,644.5 | 1,666 | -39 | -2.3% | 1,353,700 |
| 2024/03/08 | 1,696 | 1,728.5 | 1,684.5 | 1,705 | -5 | -0.3% | 2,093,400 |
| 2024/03/07 | 1,738.5 | 1,752.5 | 1,701 | 1,710 | -14.5 | -0.8% | 1,325,100 |
| 2024/03/06 | 1,704 | 1,734 | 1,701 | 1,724.5 | +28 | +1.7% | 1,197,900 |
| 2024/03/05 | 1,694.5 | 1,713 | 1,686.5 | 1,696.5 | +1 | +0.1% | 1,338,300 |
| 2024/03/04 | 1,720 | 1,727.5 | 1,695.5 | 1,695.5 | -0.5 | ±0% | 1,176,800 |
| 2024/03/01 | 1,662.5 | 1,702.5 | 1,656 | 1,696 | +33.5 | +2% | 1,572,900 |
| 2024/02/29 | 1,637 | 1,676.5 | 1,620.5 | 1,662.5 | +25.5 | +1.6% | 1,864,100 |
| 2024/02/28 | 1,652 | 1,656 | 1,626.5 | 1,637 | -9.5 | -0.6% | 729,000 |
| 2024/02/27 | 1,630 | 1,666 | 1,630 | 1,646.5 | +10.5 | +0.6% | 1,092,500 |
| 2024/02/26 | 1,643 | 1,659.5 | 1,631 | 1,636 | +12 | +0.7% | 1,068,500 |
| 2024/02/22 | 1,621.5 | 1,629 | 1,610.5 | 1,624 | +2.5 | +0.2% | 1,101,500 |
| 2024/02/21 | 1,623.5 | 1,625.5 | 1,600 | 1,621.5 | -9 | -0.6% | 1,151,400 |
| 2024/02/20 | 1,605 | 1,652 | 1,601.5 | 1,630.5 | +25.5 | +1.6% | 1,275,600 |
| 2024/02/19 | 1,625 | 1,631.5 | 1,588.5 | 1,605 | -13.5 | -0.8% | 817,300 |
| 2024/02/16 | 1,589.5 | 1,630.5 | 1,583 | 1,618.5 | +44 | +2.8% | 1,415,700 |
| 2024/02/15 | 1,585 | 1,595.5 | 1,565 | 1,574.5 | +19.5 | +1.3% | 1,525,700 |
| 2024/02/14 | 1,581.5 | 1,587 | 1,552.5 | 1,555 | -35.5 | -2.2% | 1,188,100 |
| 2024/02/13 | 1,574.5 | 1,598.5 | 1,571 | 1,590.5 | +33 | +2.1% | 1,555,700 |
| 2024/02/09 | 1,620.5 | 1,629.5 | 1,541.5 | 1,557.5 | -60.5 | -3.7% | 2,994,900 |
| 2024/02/08 | 1,592 | 1,621.5 | 1,581.5 | 1,618 | +29 | +1.8% | 2,139,700 |
| 2024/02/07 | 1,560 | 1,596 | 1,558 | 1,589 | +22 | +1.4% | 1,155,000 |
| 2024/02/06 | 1,580 | 1,585.5 | 1,564 | 1,567 | -28.5 | -1.8% | 1,446,100 |
| 2024/02/05 | 1,630 | 1,632.5 | 1,595.5 | 1,595.5 | -18.5 | -1.1% | 1,232,700 |
| 2024/02/02 | 1,614 | 1,625 | 1,600 | 1,614 | +9 | +0.6% | 1,004,500 |
| 2024/02/01 | 1,593.5 | 1,621 | 1,587 | 1,605 | ±0 | ±0% | 1,427,500 |
| 2024/01/31 | 1,585 | 1,606 | 1,577 | 1,605 | +16.5 | +1% | 1,066,300 |
| 2024/01/30 | 1,587 | 1,597.5 | 1,581 | 1,588.5 | -1 | -0.1% | 854,200 |
| 2024/01/29 | 1,567 | 1,596.5 | 1,567 | 1,589.5 | +22.5 | +1.4% | 1,096,600 |
| 2024/01/26 | 1,581 | 1,587 | 1,566 | 1,567 | -24.5 | -1.5% | 1,076,400 |
| 2024/01/25 | 1,577 | 1,596.5 | 1,577 | 1,591.5 | +10 | +0.6% | 969,200 |
| 2024/01/24 | 1,595 | 1,603 | 1,580.5 | 1,581.5 | -25 | -1.6% | 989,200 |
| 2024/01/23 | 1,600 | 1,624 | 1,600 | 1,606.5 | +8 | +0.5% | 1,148,700 |
| 2024/01/22 | 1,588.5 | 1,603.5 | 1,580.5 | 1,598.5 | +25 | +1.6% | 1,164,900 |
| 2024/01/19 | 1,550 | 1,576.5 | 1,549.5 | 1,573.5 | +27.5 | +1.8% | 1,237,100 |
| 2024/01/18 | 1,569.5 | 1,582.5 | 1,541 | 1,546 | -34 | -2.2% | 1,307,800 |
| 2024/01/17 | 1,609 | 1,632.5 | 1,580 | 1,580 | -22 | -1.4% | 1,255,100 |
| 2024/01/16 | 1,609.5 | 1,620 | 1,598.5 | 1,602 | -8 | -0.5% | 1,301,900 |
| 2024/01/15 | 1,572.5 | 1,616.5 | 1,572.5 | 1,610 | +37.5 | +2.4% | 1,245,400 |
251～
300
件表示中 / 3673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 | 132,600円 | +0.4% | -8.7% | 4.68% | 11.84倍 | 0.82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 | 426,100円 | +6.5% | +17.5% | 2.16% | 13.89倍 | 1.43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 |
| フジテック | 563,100円 | +5.5% | +4.2% | 2.93% | 30.95倍 | 2.87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 |
| ＴＨＫ | 330,800円 | +3.0% | +30.4% | 4.43% | 20.56倍 | 0.96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 |
| ＤＭＧ森精 | 250,000円 | -5.7% | -16.5% | 4.20% | 17.72倍 | 1.13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
