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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 512 | 519 | 511 | 518 | +8 | +1.6% | 1,511,000 |
| 2010/09/02 | 520 | 520 | 504 | 510 | +5 | +1% | 1,807,000 |
| 2010/09/01 | 498 | 506 | 491 | 505 | +6 | +1.2% | 3,372,000 |
| 2010/08/31 | 516 | 517 | 498 | 499 | -34 | -6.4% | 3,727,000 |
| 2010/08/30 | 535 | 543 | 529 | 533 | +12 | +2.3% | 2,442,000 |
| 2010/08/27 | 504 | 523 | 501 | 521 | +14 | +2.8% | 2,172,000 |
| 2010/08/26 | 508 | 510 | 499 | 507 | +1 | +0.2% | 2,210,000 |
| 2010/08/25 | 500 | 512 | 498 | 506 | -3 | -0.6% | 2,883,000 |
| 2010/08/24 | 514 | 515 | 508 | 509 | -6 | -1.2% | 2,329,000 |
| 2010/08/23 | 522 | 523 | 512 | 515 | -13 | -2.5% | 1,707,000 |
| 2010/08/20 | 529 | 533 | 523 | 528 | -10 | -1.9% | 2,624,000 |
| 2010/08/19 | 531 | 541 | 527 | 538 | +2 | +0.4% | 2,834,000 |
| 2010/08/18 | 526 | 538 | 526 | 536 | +20 | +3.9% | 3,394,000 |
| 2010/08/17 | 510 | 522 | 509 | 516 | -5 | -1% | 2,557,000 |
| 2010/08/16 | 522 | 525 | 515 | 521 | -10 | -1.9% | 1,629,000 |
| 2010/08/13 | 524 | 535 | 513 | 531 | +8 | +1.5% | 3,348,000 |
| 2010/08/12 | 508 | 523 | 503 | 523 | +5 | +1% | 4,627,000 |
| 2010/08/11 | 537 | 537 | 512 | 518 | -27 | -5% | 3,528,000 |
| 2010/08/10 | 553 | 559 | 538 | 545 | -10 | -1.8% | 2,441,000 |
| 2010/08/09 | 540 | 560 | 538 | 555 | +8 | +1.5% | 2,776,000 |
| 2010/08/06 | 540 | 550 | 540 | 547 | -5 | -0.9% | 1,512,000 |
| 2010/08/05 | 550 | 558 | 540 | 552 | +12 | +2.2% | 2,439,000 |
| 2010/08/04 | 553 | 555 | 539 | 540 | -22 | -3.9% | 2,073,000 |
| 2010/08/03 | 565 | 570 | 555 | 562 | +3 | +0.5% | 1,727,000 |
| 2010/08/02 | 564 | 567 | 556 | 559 | -6 | -1.1% | 1,726,000 |
| 2010/07/30 | 580 | 580 | 564 | 565 | -17 | -2.9% | 1,783,000 |
| 2010/07/29 | 573 | 589 | 573 | 582 | +1 | +0.2% | 2,582,000 |
| 2010/07/28 | 581 | 583 | 576 | 581 | +14 | +2.5% | 1,799,000 |
| 2010/07/27 | 573 | 576 | 567 | 567 | -6 | -1% | 1,071,000 |
| 2010/07/26 | 579 | 584 | 571 | 573 | +4 | +0.7% | 1,700,000 |
| 2010/07/23 | 565 | 572 | 563 | 569 | +23 | +4.2% | 2,250,000 |
| 2010/07/22 | 552 | 558 | 544 | 546 | -14 | -2.5% | 2,105,000 |
| 2010/07/21 | 575 | 577 | 557 | 560 | -7 | -1.2% | 1,830,000 |
| 2010/07/20 | 565 | 577 | 561 | 567 | -7 | -1.2% | 1,956,000 |
| 2010/07/16 | 591 | 591 | 570 | 574 | -16 | -2.7% | 2,052,000 |
| 2010/07/15 | 591 | 594 | 586 | 590 | -5 | -0.8% | 2,135,000 |
| 2010/07/14 | 584 | 601 | 580 | 595 | +21 | +3.7% | 2,138,000 |
| 2010/07/13 | 591 | 594 | 571 | 574 | -16 | -2.7% | 2,388,000 |
| 2010/07/12 | 587 | 600 | 583 | 590 | +4 | +0.7% | 1,799,000 |
| 2010/07/09 | 584 | 589 | 575 | 586 | +4 | +0.7% | 2,618,000 |
| 2010/07/08 | 588 | 591 | 576 | 582 | +6 | +1% | 3,211,000 |
| 2010/07/07 | 582 | 585 | 571 | 576 | -8 | -1.4% | 2,775,000 |
| 2010/07/06 | 565 | 584 | 558 | 584 | +12 | +2.1% | 2,680,000 |
| 2010/07/05 | 571 | 576 | 564 | 572 | -4 | -0.7% | 2,209,000 |
| 2010/07/02 | 580 | 582 | 570 | 576 | -3 | -0.5% | 1,941,000 |
| 2010/07/01 | 581 | 587 | 573 | 579 | -11 | -1.9% | 2,523,000 |
| 2010/06/30 | 585 | 594 | 581 | 590 | -15 | -2.5% | 3,375,000 |
| 2010/06/29 | 625 | 632 | 603 | 605 | -14 | -2.3% | 2,794,000 |
| 2010/06/28 | 631 | 633 | 615 | 619 | -12 | -1.9% | 1,770,000 |
| 2010/06/25 | 632 | 638 | 625 | 631 | -11 | -1.7% | 2,961,000 |
3351～
3400
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
