6113 アマダ

6113
2024/02/22
時価
5832億円
PER 予
14.07倍
2010年以降
赤字-119.85倍
(2010-2023年)
PBR
1.07倍
2010年以降
0.34-1.47倍
(2010-2023年)
配当 予
3.51%
ROE 予
7.6%
ROA 予
5.97%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
1,622
始値
1,622
高値
1,629
安値
1,611
終値 +0.12%
1,624
出来高 -4.33%
1,101,500

乖離率

株価(5日)
移動平均値
+0.25%
1,620
株価(25日)
移動平均値
+1.95%
1,593
出来高(5日)
移動平均値
-4.41%
1,152,300

2023/09/26~2024/02/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
02/221,6221,6291,6111,624+0.12%1,101,5005832億311万+1.95%14.071.07
02/211,6241,6261,6001,622-0.55%1,151,4005824億8488万+1.95%14.061.07
02/201,6051,6521,6021,631+1.62%1,275,6005857億1691万+2.58%14.141.07
02/191,6251,6321,5891,605-0.86%817,3005763億7992万+1.01%13.911.06
02/161,5901,6311,5831,619+2.79%1,415,7005814億753万+1.95%14.031.07
02/151,5851,5961,5651,575+1.29%1,525,7005656億646万-0.69%13.651.04
02/141,5821,5871,5531,555-2.26%1,188,1005584億2416万-1.89%13.481.02
02/131,5751,5991,5711,591+2.12%1,555,7005713億5231万+0.51%13.791.05
02/091,6211,6301,5421,558-3.71%2,994,9005595億150万-1.39%13.51.03
02/081,5921,6221,5821,618+1.83%2,139,7005810億4842万+2.6%14.021.07
02/071,5601,5961,5581,589+1.4%1,155,0005706億3407万+1.15%13.771.05
02/061,5801,5861,5641,567-1.82%1,446,1005627億3354万+0.06%13.581.03
02/051,6301,6331,5961,596-1.12%1,232,7005731億4788万+2.18%13.831.05
02/021,6141,6251,6001,614+0.56%1,004,5005796億1196万+3.73%13.991.06
02/011,5941,6211,5871,6050%1,427,5005763億7992万+3.62%13.911.06
01/311,5851,6061,5771,605+1.01%1,066,3005763億7992万+4.02%13.911.06
01/301,5871,5981,5811,589-0.06%854,2005706億3407万+3.38%13.771.05
01/291,5671,5971,5671,590+1.47%1,096,6005709億9319万+3.72%13.781.05
01/261,5811,5871,5661,567-1.57%1,076,4005627億3354万+2.55%13.581.03
01/251,5771,5971,5771,592+0.63%969,2005717億1142万+4.53%13.81.05
01/241,5951,6031,5811,582-1.56%989,2005681億2027万+4.15%13.711.04
01/231,6001,6241,6001,607+0.5%1,148,7005770億9815万+6.21%13.931.06
01/221,5891,6041,5811,599+1.59%1,164,9005742億2523万+6.03%13.861.05
01/191,5501,5771,5501,574+1.81%1,237,1005652億4735万+4.79%13.641.04
01/181,5701,5831,5411,546-2.15%1,307,8005551億9212万+3.2%13.41.02
01/171,6091,6331,5801,580-1.37%1,255,1005674億204万+5.76%13.691.04
01/161,6101,6201,5991,602-0.5%1,301,9005753億257万+7.44%13.881.06
01/151,5731,6171,5731,610+2.35%1,245,4005781億7549万+8.2%13.951.06
01/121,5961,5981,5621,573+0.64%1,441,1005648億8823万+6%13.631.04
01/111,5681,5861,5631,563+1.17%1,410,4005612億9708万+5.39%13.551.03
01/101,5211,5531,5161,545+1.58%1,390,8005548億3301万+4.25%13.391.02
01/091,5081,5241,5061,521+1.6%1,389,2005462億1424万+2.84%13.181
01/051,4911,5121,4851,497+0.27%1,518,0005375億9547万+1.35%12.970.99
01/041,4491,4951,4381,493+1.56%1,418,4005361億5901万+1.15%12.940.98
2023
12/291,4631,4761,4541,470+0.62%1,060,3005278億9936万-0.34%12.740.98
12/281,4531,4631,4521,461-0.27%504,6005246億6733万-0.88%12.660.98
12/271,4631,4821,4571,465+1.03%913,7005261億379万-0.61%12.70.98
12/261,4601,4621,4421,450+0.14%672,5005207億1706万-1.49%12.570.97
12/251,4721,4721,4451,448-0.62%501,0005199億9883万-1.7%12.550.97
12/221,4531,4611,4441,457+0.48%760,9005232億3087万-1.15%12.630.97
12/211,4671,4711,4441,450-2.23%1,348,3005207億1706万-1.69%12.570.97
12/201,4771,5011,4751,483+1.44%1,193,1005325億6786万+0.47%12.850.99
12/191,4491,4711,4431,462+0.41%994,4005250億2644万-0.88%12.670.98
12/181,4561,4631,4451,456-1.42%849,6005228億7175万-1.29%12.620.97
12/151,4461,4831,4461,477+2.57%1,344,3005304億1317万+0.07%12.80.99
12/141,4701,4761,4291,440-2.31%1,110,6005171億2591万-2.37%12.480.96
12/131,4631,4851,4631,474+0.75%954,9005293億3582万-0.14%12.770.98
12/121,4901,4901,4591,4630%1,020,6005253億8556万-0.95%12.680.98
12/111,4611,4871,4571,463+1.46%1,266,9005253億8556万-1.08%12.680.98
12/081,4951,4981,4351,442-4.94%2,283,7005178億4414万-2.5%12.50.96
12/071,5201,5451,5171,517-0.98%1,675,8005447億7778万+2.43%13.151.01
12/061,4991,5361,4951,532+2.47%1,388,7005501億6451万+3.65%13.281.02
12/051,5321,5441,4921,495-3.05%1,919,6005368億7724万+1.36%12.961
12/041,5221,5531,5191,542+0.13%2,194,9005537億5566万+4.68%13.361.03
12/011,5531,5601,5351,540+3.84%2,480,5005530億3743万+4.9%13.351.03
11/301,4621,4881,4621,483+0.75%1,923,2005325億6786万+1.23%12.850.99
11/291,4691,4771,4641,472+0.62%1,319,6005286億1759万+0.55%12.760.98
11/281,4721,4731,4531,463+0.34%1,398,1005253億8556万-0.07%12.680.98
11/271,4621,4651,4481,458+0.28%1,025,8005235億8998万-0.41%12.640.97
11/241,4581,4681,4541,454+0.14%811,3005221億5352万-0.75%12.60.97
11/221,4361,4571,4321,452+0.9%979,8005214億3529万-0.95%12.580.97
11/211,4361,4441,4251,439-1.3%1,490,1005167億6679万-1.98%12.470.96
11/201,4841,4931,4521,458-1.75%1,127,9005235億8998万-0.88%12.640.97
11/171,4641,4851,4621,484+1.37%1,048,7005329億2698万+0.68%12.860.99
11/161,4701,4781,4491,464-1.55%1,221,5005257億4467万-0.95%12.690.98
11/151,4691,4901,4591,487+2.06%1,351,2005340億432万+0.54%12.890.99
11/141,4551,4691,4531,457+0.14%1,077,9005232億3087万-1.49%12.630.97
11/131,4881,4921,4391,455-1.62%1,962,4005225億1264万-1.62%12.610.97
11/101,4851,4931,4611,479+0.82%2,537,5005311億3140万+0.07%12.820.99
11/091,4791,4871,4541,467-0.27%1,799,2005268億2202万-0.54%12.710.98
11/081,4951,5071,4671,471-1.01%1,331,2005282億5848万-0.27%12.750.98
11/071,5031,5131,4861,486-1.65%1,184,2005336億4521万+0.68%12.880.99
11/061,5051,5181,5001,511+2.44%1,228,4005426億2309万+2.3%13.11.01
11/021,4991,5061,4751,475-0.27%1,171,4005296億9494万-0.14%12.780.98
11/011,4791,5071,4721,479+2%1,430,4005311億3140万-0.07%12.820.99
10/311,4421,4541,4311,450+0.55%972,7005207億1706万-2.16%12.570.97
10/301,4481,4571,4271,442-0.89%1,135,5005178億4414万-2.96%12.50.96
10/271,4321,4591,4311,455+1.82%1,270,3005225億1264万-2.35%12.610.97
10/261,4541,4611,4251,429-1.99%1,535,2005131億7564万-4.41%12.380.95
10/251,4581,4801,4561,458-0.41%1,152,9005235億8998万-2.86%12.640.97
10/241,4681,4731,4271,464-0.14%1,110,9005257億4467万-2.92%12.690.98
10/231,4601,4781,4541,466-0.34%939,9005264億6290万-3.04%12.710.98
10/201,4641,4821,4611,471+0.41%875,1005282億5848万-2.9%12.750.98
10/191,4621,4781,4551,465-1.55%776,2005261億379万-3.49%12.70.98
10/181,5041,5051,4721,488-0.73%941,8005343億6344万-2.17%12.90.99
10/171,5161,5201,4861,499-0.46%1,297,8005383億1371万-1.58%12.991
10/161,5221,5251,4911,506-2.96%1,754,4005408億2751万-1.18%13.051.01
10/131,5711,5831,5511,552-1.96%2,260,6005573億4681万+1.7%13.451.04
10/121,5051,5871,5051,583+6.82%2,425,9005684億7938万+3.74%13.721.06
10/111,4871,4971,4821,482-0.8%1,081,6005322億875万-2.82%12.840.99
10/101,4721,5021,4681,494+3.61%1,478,0005365億1813万-2.23%12.951
10/061,4451,4551,4411,442+0.21%1,217,2005178億4414万-5.81%12.50.96
10/051,4131,4441,4121,439+2.27%1,494,1005167億6679万-6.25%12.470.96
10/041,4431,4431,4041,407-3.7%1,619,1005052億7511万-8.58%12.190.94
10/031,4921,4961,4601,461-3.05%1,197,0005246億6733万-5.38%12.660.98
10/021,5191,5381,5071,507+0.13%1,093,2005411億8663万-2.59%13.061.01
09/291,5031,5161,4971,505-0.33%1,786,1005404億6840万-2.53%13.041
09/281,5081,5261,5021,510-1.82%1,283,9005422億6397万-2.08%13.091
09/271,5251,5381,5161,538-0.13%1,272,3005523億1920万-0.13%13.331.02
09/261,5381,5501,5331,540-0.65%1,148,8005530億3743万+0.26%13.351.02

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,622
6/20
653
3/11
10,683,000
2/12
--+11.01%
5/7
-20.01%
8/10
2009年
3月期
1,004
6/6
357
10/28
7,237,000
5/14
--+27.83%
1/7
-28.49%
10/27
2010年
3月期
809
3/31
478
11/27
8,903,000
2/17
3207億7011万-+16.67%
1/15
-15.96%
7/13
2011年
3月期
821
4/6
491
9/1
5,598,000
11/18
3255億2814万1946億8248万+11.28%
12/14
-22.91%
3/15
2012年
3月期
701
4/1
446
11/25
30,044,000
9/27
2779億4790万1768億3989万+10.27%
1/20
-15.12%
8/22
2013年
3月期
708
3/21
332
10/10
7,768,000
4/13
2807億2341万1316億3866万+16.11%
4/9
-12.42%
6/4
2014年
3月期
961
1/8
566
4/4
10,367,000
4/9
3810億3853万2244億2013万+17.36%
9/13
-15.74%
2/4
2015年
3月期
1,208
3/23
683
4/11
43,399,000
5/16
4668億9455万2708億1094万+26.54%
5/16
-11.05%
10/17
2016年
3月期
1,361
6/25
886
9/29
6,286,400
2/12
5260億2938万3424億4087万+9.86%
10/26
-14.18%
8/25
2017年
3月期
1,380
1/27
964
7/8
4,824,600
11/9
5217億9899万3645億306万+9.19%
11/1
-11.09%
7/7
2018年
3月期
1,692
1/23
1,177
8/14
6,059,900
10/30
6397億7094万4450億4161万+10.39%
11/7
-15.27%
2/14
2019年
3月期
1,350
4/24
921
12/25
5,065,200
11/15
5104億5554万3482億4411万+11.37%
11/28
-15.76%
12/25
2020年
3月期
1,332
11/11
755
3/17
6,968,700
3/13
4903億2946万2779億2698万+12.73%
4/30
-21.94%
3/16
2021年
3月期
1,382
3/15
707
7/31
7,447,700
1/28
4962億9722万2538億9445万+14.74%
8/25
-13.22%
7/31
2022年
3月期
1,265
4/13
913
3/8
24,382,600
5/27
4542億8074万3278億7219万+10.15%
9/13
-11.38%
3/8
2023年
3月期
1,318
3/9
959
4/27
4,210,000
10/28
4733億1385万3443億9149万+8.2%
3/9
-8.23%
9/30
最新1,624
2024/2/22
1,101,5005832億311万+1.95%
1,593

年間値上がり率

1984/12/28 vs 1983/12/28
1%(1.01倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
12%(1.12倍)
1987/12/28 vs 1986/12/27
22%(1.22倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
77%(1.77倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-15%(0.85倍)
1992/12/30 vs 1991/12/30
14%(1.14倍)
1993/12/30 vs 1992/12/30
-12%(0.88倍)
1994/12/30 vs 1993/12/30
39%(1.39倍)
1995/12/29 vs 1994/12/30
-18%(0.82倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-46%(0.54倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
2%(1.02倍)
2000/12/29 vs 1999/12/30
52%(1.52倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
72%(1.72倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
84%(1.84倍)
2006/12/29 vs 2005/12/30
21%(1.21倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
35%(1.35倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
67%(1.67倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
27%(1.27倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/02/22 vs 2023/12/29
10%(1.1倍)
過去安値
269円(2003/04/28)
504%(6.04倍)
1,624円(2/22)