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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/24 | 645 | 652 | 636 | 642 | -3 | -0.5% | 2,076,000 |
| 2010/06/23 | 656 | 656 | 641 | 645 | -21 | -3.2% | 2,850,000 |
| 2010/06/22 | 676 | 683 | 665 | 666 | -8 | -1.2% | 2,530,000 |
| 2010/06/21 | 671 | 685 | 671 | 674 | +13 | +2% | 4,016,000 |
| 2010/06/18 | 663 | 670 | 656 | 661 | +3 | +0.5% | 2,519,000 |
| 2010/06/17 | 665 | 669 | 656 | 658 | -7 | -1.1% | 2,829,000 |
| 2010/06/16 | 658 | 671 | 657 | 665 | +17 | +2.6% | 3,238,000 |
| 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 |
3701～
3750
件表示中 / 3768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 | 179,100円 | +2.1% | -18.6% | 3.46% | 18.45倍 | 1.10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 |
| 日製鋼 | 903,400円 | +16.7% | +4.3% | 0.97% | 35.95倍 | 3.44倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 栗田工 | 508,400円 | +3.9% | +65.0% | 2.20% | 15.32倍 | 1.65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 |
| オルガノ | 1,127,000円 | +7.2% | +9.0% | 1.51% | 19.85倍 | 4.28倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三井海洋 | 763,000円 | -11.6% | +36.4% | 1.57% | 12.21倍 | 2.81倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
