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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 642 | 651 | 638 | 648 | -1 | -0.2% | 2,414,000 |
| 2010/06/14 | 640 | 649 | 637 | 649 | +19 | +3% | 1,912,000 |
| 2010/06/11 | 634 | 640 | 628 | 630 | +4 | +0.6% | 2,866,000 |
| 2010/06/10 | 624 | 632 | 615 | 626 | +10 | +1.6% | 3,092,000 |
| 2010/06/09 | 618 | 629 | 612 | 616 | -9 | -1.4% | 2,350,000 |
| 2010/06/08 | 612 | 637 | 610 | 625 | +3 | +0.5% | 2,571,000 |
| 2010/06/07 | 647 | 648 | 620 | 622 | -35 | -5.3% | 2,642,000 |
| 2010/06/04 | 651 | 664 | 650 | 657 | +4 | +0.6% | 1,431,000 |
| 2010/06/03 | 640 | 655 | 635 | 653 | +23 | +3.7% | 2,563,000 |
| 2010/06/02 | 641 | 656 | 625 | 630 | -24 | -3.7% | 5,283,000 |
| 2010/06/01 | 660 | 662 | 650 | 654 | -6 | -0.9% | 1,597,000 |
| 2010/05/31 | 657 | 666 | 648 | 660 | -7 | -1% | 2,749,000 |
| 2010/05/28 | 654 | 677 | 654 | 667 | +23 | +3.6% | 3,655,000 |
| 2010/05/27 | 623 | 644 | 623 | 644 | +11 | +1.7% | 2,566,000 |
| 2010/05/26 | 638 | 642 | 616 | 633 | -1 | -0.2% | 4,642,000 |
| 2010/05/25 | 650 | 653 | 626 | 634 | -25 | -3.8% | 3,843,000 |
| 2010/05/24 | 647 | 664 | 636 | 659 | +2 | +0.3% | 2,492,000 |
| 2010/05/21 | 657 | 662 | 644 | 657 | -10 | -1.5% | 2,622,000 |
| 2010/05/20 | 671 | 679 | 660 | 667 | -14 | -2.1% | 3,340,000 |
| 2010/05/19 | 669 | 683 | 655 | 681 | +2 | +0.3% | 3,046,000 |
| 2010/05/18 | 704 | 708 | 673 | 679 | -15 | -2.2% | 2,366,000 |
| 2010/05/17 | 703 | 706 | 685 | 694 | -22 | -3.1% | 3,602,000 |
| 2010/05/14 | 716 | 724 | 708 | 716 | -5 | -0.7% | 1,768,000 |
| 2010/05/13 | 725 | 731 | 715 | 721 | +11 | +1.5% | 2,444,000 |
| 2010/05/12 | 714 | 726 | 701 | 710 | -1 | -0.1% | 1,777,000 |
| 2010/05/11 | 734 | 744 | 707 | 711 | -8 | -1.1% | 2,586,000 |
| 2010/05/10 | 714 | 727 | 711 | 719 | +3 | +0.4% | 1,985,000 |
| 2010/05/07 | 719 | 720 | 694 | 716 | -28 | -3.8% | 3,489,000 |
| 2010/05/06 | 761 | 762 | 740 | 744 | -32 | -4.1% | 1,985,000 |
| 2010/04/30 | 782 | 785 | 771 | 776 | ±0 | ±0% | 2,576,000 |
| 2010/04/28 | 779 | 788 | 771 | 776 | -24 | -3% | 2,563,000 |
| 2010/04/27 | 778 | 801 | 775 | 800 | +25 | +3.2% | 2,461,000 |
| 2010/04/26 | 774 | 782 | 771 | 775 | +16 | +2.1% | 2,585,000 |
| 2010/04/23 | 760 | 763 | 754 | 759 | -3 | -0.4% | 1,576,000 |
| 2010/04/22 | 764 | 764 | 752 | 762 | -8 | -1% | 1,307,000 |
| 2010/04/21 | 757 | 773 | 753 | 770 | +22 | +2.9% | 2,308,000 |
| 2010/04/20 | 755 | 763 | 747 | 748 | -3 | -0.4% | 1,932,000 |
| 2010/04/19 | 756 | 760 | 749 | 751 | -29 | -3.7% | 1,811,000 |
| 2010/04/16 | 779 | 780 | 769 | 780 | +1 | +0.1% | 2,114,000 |
| 2010/04/15 | 781 | 785 | 775 | 779 | +3 | +0.4% | 2,272,000 |
| 2010/04/14 | 778 | 781 | 764 | 776 | +7 | +0.9% | 3,764,000 |
| 2010/04/13 | 781 | 783 | 760 | 769 | -19 | -2.4% | 3,477,000 |
| 2010/04/12 | 796 | 797 | 785 | 788 | -1 | -0.1% | 2,490,000 |
| 2010/04/09 | 777 | 792 | 773 | 789 | +12 | +1.5% | 2,934,000 |
| 2010/04/08 | 785 | 786 | 773 | 777 | -18 | -2.3% | 3,093,000 |
| 2010/04/07 | 815 | 815 | 793 | 795 | -12 | -1.5% | 2,906,000 |
| 2010/04/06 | 820 | 821 | 800 | 807 | -13 | -1.6% | 2,029,000 |
| 2010/04/05 | 808 | 820 | 803 | 820 | +22 | +2.8% | 1,531,000 |
| 2010/04/02 | 805 | 805 | 796 | 798 | -7 | -0.9% | 2,119,000 |
| 2010/04/01 | 794 | 808 | 788 | 805 | - | - | 2,236,000 |
3401～
3450
件表示中 / 3450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 | 171,900円 | +8.0% | +14.9% | 3.32% | 14.74倍 | 1.09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 |
| ＤＭＧ森精 | 470,200円 | +2.0% | +10.6% | 2.13% | 16.78倍 | 2.25倍 |
|
ＮＣ旋盤・マシニングセンタ（ＭＣ）で最大手格。ＴＯＢで独ＤＭＧを連結化し、経営一体化 |
| ＩＨＩ | 380,700円 | -2.4% | - | 2.63% | - | 1.93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 | 3,100,000円 | +29.5% | +16.4% | 0.52% | 23.82倍 | 5.92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 |
| 住友重 | 431,300円 | +2.6% | -6.0% | 2.90% | 12.85倍 | 0.85倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
市場注目の銘柄
チャート関連のコラム
