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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,595.5 | 1,597.5 | 1,562 | 1,572.5 | +10 | +0.6% | 1,441,100 |
| 2024/01/11 | 1,567.5 | 1,585.5 | 1,562.5 | 1,562.5 | +18 | +1.2% | 1,410,400 |
| 2024/01/10 | 1,521 | 1,553 | 1,515.5 | 1,544.5 | +23.5 | +1.5% | 1,390,800 |
| 2024/01/09 | 1,508 | 1,523.5 | 1,505.5 | 1,521 | +24 | +1.6% | 1,389,200 |
| 2024/01/05 | 1,491 | 1,512 | 1,484.5 | 1,497 | +4 | +0.3% | 1,518,000 |
| 2024/01/04 | 1,448.5 | 1,494.5 | 1,438 | 1,493 | +23 | +1.6% | 1,418,400 |
| 2023/12/29 | 1,463 | 1,475.5 | 1,454 | 1,470 | +9.5 | +0.7% | 1,060,300 |
| 2023/12/28 | 1,453 | 1,462.5 | 1,452 | 1,460.5 | -4.5 | -0.3% | 504,600 |
| 2023/12/27 | 1,463 | 1,481.5 | 1,456.5 | 1,465 | +15 | +1% | 913,700 |
| 2023/12/26 | 1,459.5 | 1,462 | 1,442 | 1,450 | +2 | +0.1% | 672,500 |
| 2023/12/25 | 1,471.5 | 1,471.5 | 1,445 | 1,448 | -8.5 | -0.6% | 501,000 |
| 2023/12/22 | 1,453 | 1,461 | 1,444 | 1,456.5 | +7 | +0.5% | 760,900 |
| 2023/12/21 | 1,467 | 1,471 | 1,443.5 | 1,449.5 | -33 | -2.2% | 1,348,300 |
| 2023/12/20 | 1,477 | 1,500.5 | 1,474.5 | 1,482.5 | +20.5 | +1.4% | 1,193,100 |
| 2023/12/19 | 1,449 | 1,471 | 1,442.5 | 1,462 | +6 | +0.4% | 994,400 |
| 2023/12/18 | 1,455.5 | 1,462.5 | 1,445 | 1,456 | -21 | -1.4% | 849,600 |
| 2023/12/15 | 1,446 | 1,483 | 1,446 | 1,477 | +37 | +2.6% | 1,344,300 |
| 2023/12/14 | 1,470 | 1,476 | 1,429 | 1,440 | -34 | -2.3% | 1,110,600 |
| 2023/12/13 | 1,463 | 1,485 | 1,463 | 1,474 | +11 | +0.8% | 954,900 |
| 2023/12/12 | 1,490 | 1,490 | 1,459 | 1,463 | +0.5 | ±0% | 1,020,600 |
| 2023/12/11 | 1,461 | 1,486.5 | 1,457 | 1,462.5 | +21 | +1.5% | 1,266,900 |
| 2023/12/08 | 1,495 | 1,497.5 | 1,434.5 | 1,441.5 | -75 | -4.9% | 2,283,700 |
| 2023/12/07 | 1,519.5 | 1,544.5 | 1,516.5 | 1,516.5 | -15 | -1% | 1,675,800 |
| 2023/12/06 | 1,499 | 1,536 | 1,494.5 | 1,531.5 | +37 | +2.5% | 1,388,700 |
| 2023/12/05 | 1,532 | 1,543.5 | 1,491.5 | 1,494.5 | -47.5 | -3.1% | 1,919,600 |
| 2023/12/04 | 1,521.5 | 1,553 | 1,519 | 1,542 | +2.5 | +0.2% | 2,194,900 |
| 2023/12/01 | 1,552.5 | 1,560 | 1,535 | 1,539.5 | +57 | +3.8% | 2,480,500 |
| 2023/11/30 | 1,461.5 | 1,487.5 | 1,461.5 | 1,482.5 | +11 | +0.7% | 1,923,200 |
| 2023/11/29 | 1,468.5 | 1,477 | 1,464 | 1,471.5 | +8.5 | +0.6% | 1,319,600 |
| 2023/11/28 | 1,472 | 1,473 | 1,453 | 1,463 | +5 | +0.3% | 1,398,100 |
| 2023/11/27 | 1,461.5 | 1,465 | 1,448 | 1,458 | +4 | +0.3% | 1,025,800 |
| 2023/11/24 | 1,458 | 1,467.5 | 1,454 | 1,454 | +2 | +0.1% | 811,300 |
| 2023/11/22 | 1,436 | 1,457 | 1,432 | 1,452 | +13.5 | +0.9% | 979,800 |
| 2023/11/21 | 1,436 | 1,444 | 1,424.5 | 1,438.5 | -19 | -1.3% | 1,490,100 |
| 2023/11/20 | 1,484 | 1,492.5 | 1,451.5 | 1,457.5 | -26.5 | -1.8% | 1,127,900 |
| 2023/11/17 | 1,463.5 | 1,485 | 1,461.5 | 1,484 | +20.5 | +1.4% | 1,048,700 |
| 2023/11/16 | 1,470 | 1,478 | 1,449 | 1,463.5 | -23 | -1.5% | 1,221,500 |
| 2023/11/15 | 1,469 | 1,490 | 1,459 | 1,486.5 | +30 | +2.1% | 1,351,200 |
| 2023/11/14 | 1,455 | 1,469 | 1,452.5 | 1,456.5 | +2 | +0.1% | 1,077,900 |
| 2023/11/13 | 1,487.5 | 1,492 | 1,438.5 | 1,454.5 | -24.5 | -1.7% | 1,962,400 |
| 2023/11/10 | 1,485 | 1,492.5 | 1,461 | 1,479 | +12 | +0.8% | 2,537,500 |
| 2023/11/09 | 1,478.5 | 1,486.5 | 1,454 | 1,467 | -3.5 | -0.2% | 1,799,200 |
| 2023/11/08 | 1,495 | 1,507 | 1,466.5 | 1,470.5 | -15 | -1% | 1,331,200 |
| 2023/11/07 | 1,503 | 1,512.5 | 1,485.5 | 1,485.5 | -25 | -1.7% | 1,184,200 |
| 2023/11/06 | 1,505 | 1,518 | 1,500 | 1,510.5 | +35.5 | +2.4% | 1,228,400 |
| 2023/11/02 | 1,498.5 | 1,506 | 1,475 | 1,475 | -4 | -0.3% | 1,171,400 |
| 2023/11/01 | 1,479 | 1,506.5 | 1,471.5 | 1,479 | +29 | +2% | 1,430,400 |
| 2023/10/31 | 1,441.5 | 1,453.5 | 1,431 | 1,450 | +8.5 | +0.6% | 972,700 |
| 2023/10/30 | 1,448 | 1,456.5 | 1,427 | 1,441.5 | -13.5 | -0.9% | 1,135,500 |
| 2023/10/27 | 1,431.5 | 1,459 | 1,430.5 | 1,455 | +26 | +1.8% | 1,270,300 |
301～
350
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
