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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 562 | 569 | 552 | 569 | +2 | +0.4% | 5,598,000 |
| 2010/11/17 | 548 | 568 | 548 | 567 | -1 | -0.2% | 2,627,000 |
| 2010/11/16 | 574 | 574 | 560 | 568 | -7 | -1.2% | 2,436,000 |
| 2010/11/15 | 574 | 575 | 565 | 575 | +8 | +1.4% | 1,193,000 |
| 2010/11/12 | 581 | 581 | 565 | 567 | -17 | -2.9% | 2,869,000 |
| 2010/11/11 | 582 | 585 | 572 | 584 | +5 | +0.9% | 2,996,000 |
| 2010/11/10 | 569 | 583 | 567 | 579 | +16 | +2.8% | 3,379,000 |
| 2010/11/09 | 552 | 570 | 548 | 563 | +8 | +1.4% | 3,444,000 |
| 2010/11/08 | 544 | 556 | 539 | 555 | +17 | +3.2% | 2,941,000 |
| 2010/11/05 | 539 | 543 | 532 | 538 | +4 | +0.7% | 3,349,000 |
| 2010/11/04 | 532 | 536 | 520 | 534 | +17 | +3.3% | 4,902,000 |
| 2010/11/02 | 515 | 518 | 512 | 517 | -6 | -1.1% | 1,606,000 |
| 2010/11/01 | 523 | 530 | 517 | 523 | -7 | -1.3% | 2,829,000 |
| 2010/10/29 | 542 | 547 | 528 | 530 | -11 | -2% | 2,475,000 |
| 2010/10/28 | 537 | 544 | 534 | 541 | -3 | -0.6% | 4,763,000 |
| 2010/10/27 | 541 | 548 | 538 | 544 | +8 | +1.5% | 2,484,000 |
| 2010/10/26 | 531 | 544 | 525 | 536 | -3 | -0.6% | 3,402,000 |
| 2010/10/25 | 529 | 543 | 529 | 539 | +5 | +0.9% | 2,711,000 |
| 2010/10/22 | 533 | 541 | 530 | 534 | +2 | +0.4% | 2,524,000 |
| 2010/10/21 | 544 | 547 | 528 | 532 | -18 | -3.3% | 3,116,000 |
| 2010/10/20 | 545 | 552 | 538 | 550 | -8 | -1.4% | 2,089,000 |
| 2010/10/19 | 549 | 561 | 549 | 558 | +12 | +2.2% | 2,994,000 |
| 2010/10/18 | 544 | 552 | 542 | 546 | +1 | +0.2% | 1,101,000 |
| 2010/10/15 | 556 | 556 | 544 | 545 | -17 | -3% | 2,629,000 |
| 2010/10/14 | 560 | 567 | 554 | 562 | +4 | +0.7% | 2,821,000 |
| 2010/10/13 | 566 | 571 | 556 | 558 | -6 | -1.1% | 2,416,000 |
| 2010/10/12 | 582 | 584 | 562 | 564 | -15 | -2.6% | 2,651,000 |
| 2010/10/08 | 587 | 592 | 579 | 579 | -8 | -1.4% | 2,437,000 |
| 2010/10/07 | 584 | 593 | 582 | 587 | -3 | -0.5% | 1,376,000 |
| 2010/10/06 | 574 | 590 | 573 | 590 | +19 | +3.3% | 2,732,000 |
| 2010/10/05 | 554 | 574 | 554 | 571 | +14 | +2.5% | 3,126,000 |
| 2010/10/04 | 566 | 568 | 556 | 557 | -6 | -1.1% | 1,658,000 |
| 2010/10/01 | 573 | 573 | 561 | 563 | -9 | -1.6% | 1,483,000 |
| 2010/09/30 | 580 | 584 | 569 | 572 | -5 | -0.9% | 2,119,000 |
| 2010/09/29 | 577 | 583 | 574 | 577 | +4 | +0.7% | 1,924,000 |
| 2010/09/28 | 570 | 577 | 568 | 573 | ±0 | ±0% | 998,000 |
| 2010/09/27 | 569 | 576 | 565 | 573 | +14 | +2.5% | 1,493,000 |
| 2010/09/24 | 571 | 573 | 554 | 559 | -15 | -2.6% | 3,631,000 |
| 2010/09/22 | 580 | 581 | 574 | 574 | -11 | -1.9% | 1,428,000 |
| 2010/09/21 | 592 | 596 | 584 | 585 | -4 | -0.7% | 2,009,000 |
| 2010/09/17 | 585 | 591 | 578 | 589 | +8 | +1.4% | 2,503,000 |
| 2010/09/16 | 586 | 588 | 574 | 581 | -1 | -0.2% | 2,444,000 |
| 2010/09/15 | 565 | 591 | 558 | 582 | +14 | +2.5% | 2,776,000 |
| 2010/09/14 | 572 | 573 | 564 | 568 | -6 | -1% | 1,705,000 |
| 2010/09/13 | 574 | 582 | 573 | 574 | +1 | +0.2% | 2,054,000 |
| 2010/09/10 | 570 | 574 | 567 | 573 | +13 | +2.3% | 3,272,000 |
| 2010/09/09 | 557 | 562 | 551 | 560 | +7 | +1.3% | 2,863,000 |
| 2010/09/08 | 549 | 559 | 548 | 553 | -6 | -1.1% | 5,026,000 |
| 2010/09/07 | 550 | 571 | 550 | 559 | +1 | +0.2% | 4,070,000 |
| 2010/09/06 | 535 | 558 | 534 | 558 | +40 | +7.7% | 4,665,000 |
3301～
3350
件表示中 / 3457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 | 181,600円 | +2.9% | +1.6% | 3.41% | 14.81倍 | 1.15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 |
| ホシザキ | 592,400円 | +9.8% | -8.6% | 1.60% | 26.01倍 | 2.61倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| 栗田工 | 682,600円 | +3.9% | +7.9% | 1.35% | 23.25倍 | 2.32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 |
| ＩＨＩ | 399,100円 | +21.0% | - | 2.51% | 10.07倍 | 1.61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 | 3,325,000円 | +29.5% | +16.4% | 0.48% | 25.54倍 | 6.35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 |
市場注目の銘柄
チャート関連のコラム
