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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,210 | 1,223 | 1,206 | 1,219 | +21 | +1.8% | 1,251,800 |
2023/02/22 | 1,205 | 1,211 | 1,197 | 1,198 | -15 | -1.2% | 1,015,300 |
2023/02/21 | 1,197 | 1,219 | 1,195 | 1,213 | +14 | +1.2% | 1,078,700 |
2023/02/20 | 1,200 | 1,200 | 1,191 | 1,199 | +5 | +0.4% | 936,500 |
2023/02/17 | 1,194 | 1,199 | 1,190 | 1,194 | -8 | -0.7% | 1,488,200 |
2023/02/16 | 1,200 | 1,207 | 1,190 | 1,202 | +6 | +0.5% | 1,568,800 |
2023/02/15 | 1,198 | 1,207 | 1,196 | 1,196 | +9 | +0.8% | 1,212,500 |
2023/02/14 | 1,191 | 1,203 | 1,187 | 1,187 | +11 | +0.9% | 1,737,600 |
2023/02/13 | 1,170 | 1,181 | 1,165 | 1,176 | +12 | +1% | 1,494,600 |
2023/02/10 | 1,162 | 1,172 | 1,147 | 1,164 | +25 | +2.2% | 2,845,300 |
2023/02/09 | 1,126 | 1,144 | 1,124 | 1,139 | +2 | +0.2% | 1,607,400 |
2023/02/08 | 1,135 | 1,143 | 1,129 | 1,137 | -2 | -0.2% | 1,122,800 |
2023/02/07 | 1,143 | 1,148 | 1,138 | 1,139 | -4 | -0.3% | 646,800 |
2023/02/06 | 1,146 | 1,152 | 1,139 | 1,143 | +8 | +0.7% | 851,500 |
2023/02/03 | 1,139 | 1,149 | 1,133 | 1,135 | -8 | -0.7% | 1,041,600 |
2023/02/02 | 1,147 | 1,149 | 1,138 | 1,143 | -5 | -0.4% | 927,800 |
2023/02/01 | 1,158 | 1,163 | 1,148 | 1,148 | -14 | -1.2% | 1,046,000 |
2023/01/31 | 1,161 | 1,168 | 1,153 | 1,162 | +4 | +0.3% | 1,099,100 |
2023/01/30 | 1,148 | 1,168 | 1,147 | 1,158 | +10 | +0.9% | 1,331,600 |
2023/01/27 | 1,142 | 1,149 | 1,135 | 1,148 | +9 | +0.8% | 834,800 |
2023/01/26 | 1,150 | 1,154 | 1,136 | 1,139 | -4 | -0.3% | 950,800 |
2023/01/25 | 1,140 | 1,147 | 1,136 | 1,143 | +1 | +0.1% | 840,600 |
2023/01/24 | 1,134 | 1,148 | 1,129 | 1,142 | +16 | +1.4% | 1,178,100 |
2023/01/23 | 1,117 | 1,131 | 1,108 | 1,126 | +21 | +1.9% | 1,445,500 |
2023/01/20 | 1,106 | 1,109 | 1,096 | 1,105 | -2 | -0.2% | 1,019,100 |
2023/01/19 | 1,122 | 1,126 | 1,106 | 1,107 | -20 | -1.8% | 1,905,600 |
2023/01/18 | 1,090 | 1,129 | 1,088 | 1,127 | +71 | +6.7% | 2,775,800 |
2023/01/17 | 1,042 | 1,057 | 1,041 | 1,056 | +13 | +1.2% | 730,600 |
2023/01/16 | 1,037 | 1,047 | 1,034 | 1,043 | -7 | -0.7% | 1,093,800 |
2023/01/13 | 1,052 | 1,060 | 1,046 | 1,050 | -5 | -0.5% | 1,053,100 |
2023/01/12 | 1,053 | 1,056 | 1,041 | 1,055 | +1 | +0.1% | 1,437,800 |
2023/01/11 | 1,045 | 1,059 | 1,042 | 1,054 | +20 | +1.9% | 1,346,700 |
2023/01/10 | 1,036 | 1,040 | 1,031 | 1,034 | +4 | +0.4% | 929,500 |
2023/01/06 | 1,023 | 1,032 | 1,019 | 1,030 | +6 | +0.6% | 932,400 |
2023/01/05 | 1,021 | 1,027 | 1,018 | 1,024 | -3 | -0.3% | 927,900 |
2023/01/04 | 1,032 | 1,033 | 1,019 | 1,027 | -7 | -0.7% | 803,300 |
2022/12/30 | 1,039 | 1,044 | 1,031 | 1,034 | ±0 | ±0% | 796,600 |
2022/12/29 | 1,033 | 1,034 | 1,023 | 1,034 | -7 | -0.7% | 778,500 |
2022/12/28 | 1,040 | 1,043 | 1,031 | 1,041 | +5 | +0.5% | 810,700 |
2022/12/27 | 1,048 | 1,051 | 1,035 | 1,036 | -7 | -0.7% | 484,500 |
2022/12/26 | 1,039 | 1,045 | 1,036 | 1,043 | +12 | +1.2% | 544,000 |
2022/12/23 | 1,032 | 1,035 | 1,028 | 1,031 | -12 | -1.2% | 532,300 |
2022/12/22 | 1,048 | 1,049 | 1,037 | 1,043 | +3 | +0.3% | 771,500 |
2022/12/21 | 1,050 | 1,053 | 1,035 | 1,040 | -10 | -1% | 1,471,100 |
2022/12/20 | 1,076 | 1,076 | 1,041 | 1,050 | -18 | -1.7% | 1,022,400 |
2022/12/19 | 1,075 | 1,081 | 1,064 | 1,068 | -11 | -1% | 858,900 |
2022/12/16 | 1,078 | 1,088 | 1,076 | 1,079 | -8 | -0.7% | 1,185,100 |
2022/12/15 | 1,082 | 1,092 | 1,079 | 1,087 | +10 | +0.9% | 901,800 |
2022/12/14 | 1,077 | 1,085 | 1,074 | 1,077 | +4 | +0.4% | 703,700 |
2022/12/13 | 1,085 | 1,089 | 1,073 | 1,073 | ±0 | ±0% | 615,600 |
301~
350
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 | 181,400円 | +2.9% | +1.6% | 3.42% | 14.79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 | 589,800円 | +9.8% | -8.6% | 1.61% | 25.90倍 | 2.60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 | 689,400円 | +3.9% | +7.9% | 1.33% | 23.48倍 | 2.34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 | 398,900円 | +21.0% | - | 2.51% | 10.06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 | 3,275,000円 | +29.5% | +16.4% | 0.49% | 25.16倍 | 6.25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