6113 アマダ

6113
2024/07/26
時価
5839億円
PER 予
13.96倍
2010年以降
赤字-119.85倍
(2010-2024年)
PBR
1.08倍
2010年以降
0.32-1.43倍
(2010-2024年)
配当 予
3.62%
ROE 予
7.74%
ROA 予
6.02%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
1,706
始値
1,712
高値
1,731
安値
1,708
終値 +0.35%
1,712
出来高 -38.36%
999,200

乖離率

株価(5日)
移動平均値
-3.22%
1,769
株価(25日)
移動平均値
-5.52%
1,812
出来高(5日)
移動平均値
-25.02%
1,332,700

2024/03/04~2024/07/26

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
07/261,7121,7311,7081,712+0.35%999,2005839億8925万-5.52%13.961.08
07/251,7501,7551,6971,706-3.18%1,621,1005819億4256万-5.8%13.911.08
07/241,8121,8141,7561,762-3.72%1,779,3006010億4501万-2.76%14.371.11
07/231,8291,8361,8081,830-0.16%1,167,3006242億4084万+1.05%14.921.16
07/221,8701,8791,8271,833-1.56%1,096,6006252億6419万+1.5%14.951.16
07/191,8481,8721,8441,862+0.76%1,479,6006351億5653万+3.33%15.181.18
07/181,8651,8891,8461,848-2.27%957,6006303億8092万+2.9%15.071.17
07/171,8801,9111,8671,891+1.45%1,016,9006450億4887万+5.52%15.421.19
07/161,8711,8771,8591,864+0.49%775,0006358億3876万+4.37%15.21.18
07/121,8441,8821,8381,855-0.48%1,521,0006327億6872万+4.1%15.131.17
07/111,8521,8721,8481,864+1.69%927,0006358億3876万+4.9%15.21.18
07/101,8251,8411,8201,833-0.49%1,004,6006252億6419万+3.5%14.951.16
07/091,8391,8521,8211,842+0.05%902,7006283億3422万+4.19%15.021.16
07/081,8531,8631,8401,841-1.07%962,4006279億9311万+4.25%15.011.16
07/051,8711,8831,8581,861-0.59%1,032,4006348億1541万+5.44%15.181.17
07/041,8541,8791,8541,872+1.03%914,3006385億6768万+6.3%15.271.18
07/031,8311,8621,8261,853+0.71%1,468,5006320億8649万+5.58%15.111.17
07/021,8381,8501,8211,840-0.22%1,386,3006276億5199万+5.02%15.011.16
07/011,8171,8581,8111,844+3.77%1,656,8006290億1646万+5.37%15.041.16
06/281,7731,7801,7661,777+0.51%1,075,9006061億6174万+1.6%14.491.12
06/271,7301,7721,7301,768+1.32%1,464,1006030億9170万+1.09%14.421.12
06/261,7571,7671,7421,745-0.57%1,263,8005952億4605万-0.23%14.231.1
06/251,7261,7581,7251,755+1.98%990,7005986億5720万+0.34%14.311.11
06/241,7091,7341,7081,721+0.7%1,141,5005870億5928万-1.66%14.031.09
06/211,7281,7401,7061,709-0.12%2,505,1005829億6590万-2.57%13.941.08
06/201,7011,7171,6871,711-0.52%1,407,0005836億4813万-2.67%13.951.08
06/191,7291,7501,7121,720-0.52%841,5005867億1817万-2.44%14.031.09
06/181,7331,7401,7201,729+1.41%1,044,7005897億8821万-2.26%14.11.09
06/171,7141,7161,6891,705-1.62%1,167,1005816億144万-3.67%13.91.08
06/141,7121,7501,7121,733+0.7%1,739,8005911億5267万-2.2%14.131.09
06/131,7641,7671,7201,721-2.05%860,2005870億5928万-2.99%14.031.09
06/121,7341,7611,7331,757+1.27%859,0005993億3943万-1.01%14.331.11
06/111,7481,7651,7321,735-0.91%636,8005918億3490万-2.14%14.151.1
06/101,7371,7601,7371,751+1.39%756,8005972億9274万-1.3%14.281.11
06/071,7241,7341,7141,727+0.06%731,9005891億597万-2.54%14.081.09
06/061,7591,7591,7241,726-1.26%1,293,3005887億6486万-2.6%14.081.09
06/051,7671,7761,7281,748-3.21%1,573,6005962億6939万-1.35%14.261.1
06/041,7801,8071,7621,806+0.28%2,318,6006160億5408万+1.98%14.731.14
06/031,7831,8091,7741,801+1.69%1,748,0006143億4850万+1.98%14.691.14
05/311,7461,7721,7241,771+2.19%3,666,9006041億1504万+0.4%14.441.12
05/301,7311,7421,7111,733-1.98%1,506,8005911億5267万-1.53%14.131.09
05/291,7881,7971,7571,768-1.67%1,053,7006030億9170万+0.63%14.421.12
05/281,8001,8061,7811,798-0.44%961,2006133億2516万+2.57%14.661.14
05/271,7911,8141,7841,806+1.4%1,169,7006160億5408万+3.26%14.731.14
05/241,7141,7831,7141,781+1.02%1,169,6006075億2620万+2.18%14.521.12
05/231,7301,7701,7221,763+1.26%1,540,3006013億8612万+1.32%14.381.11
05/221,7911,7911,7401,741-2.68%1,540,5005938億8159万+0.12%14.21.1
05/211,8201,8201,7851,789-1.43%1,501,4006102億5512万+2.88%14.591.13
05/201,8071,8371,8011,815-0.06%1,512,8006191億2411万+4.55%14.81.15
05/171,7971,8351,7821,816-1.04%1,136,6006194億6523万+4.85%14.811.15
05/161,8441,8601,8241,835-1.82%1,660,0006259億4642万+6.25%14.961.16
05/151,8501,9121,8471,869+6.5%3,883,3006375億4434万+8.6%15.241.18
05/141,7431,7621,7211,755-0.57%1,409,8005986億5720万+2.45%14.311.11
05/131,7481,7861,7321,765+0.23%942,9006020億6835万+3.16%14.391.11
05/101,7851,8061,7571,761+0.28%1,056,8006007億389万+3.16%14.361.11
05/091,7341,7731,7311,756+2.15%1,113,2005989億9832万+3.05%14.321.11
05/081,7331,7381,7061,719-1.15%1,047,8005863億7705万+1.06%14.021.09
05/071,7301,7461,7251,739+1.05%765,6005931億9936万+2.23%14.181.1
05/021,7081,7231,6951,721+0.47%616,5005870億5928万+1.18%14.031.09
05/011,7001,7231,6961,713-0.87%803,2005843億3036万+0.53%13.971.08
04/301,7431,7581,7171,728+0.41%1,378,1005894億4709万+1.23%14.091.09
04/261,6831,7291,6821,721+1.35%2,249,3005870億5928万+0.64%14.031.09
04/251,7251,7361,6981,698-1.74%753,2005792億1363万-0.88%13.851.07
04/241,7101,7321,6931,728+2.92%928,9005894億4709万+0.58%14.091.09
04/231,6781,6881,6671,679+0.36%854,2005727億3244万-2.27%13.691.06
04/221,6651,6841,6591,673+0.66%871,1005706億8575万-2.73%13.641.06
04/191,6881,6881,6361,662-1.95%1,084,4005669億3349万-3.37%13.551.05
04/181,6681,7031,6571,695+2.29%1,178,1005781億9029万-1.51%13.821.07
04/171,7001,7061,6561,657-2.18%1,066,0005652億2791万-3.66%13.511.05
04/161,7291,7431,6911,694-2.53%909,2005778億4917万-1.51%13.811.07
04/151,7171,7401,7071,738+0.06%727,8005928億5824万+1.11%14.171.1
04/121,7461,7501,7271,737+0.75%1,171,4005925億1713万+1.16%14.171.1
04/111,6861,7261,6851,724+0.88%861,5005880億8263万+0.47%14.061.09
04/101,7001,7171,6921,709+0.18%1,049,7005829億6590万-0.41%13.941.08
04/091,6801,7061,6681,706+2.16%919,5006126億5056万-0.58%13.911.08
04/081,6831,6911,6581,670-0.24%1,107,7005696億6241万-2.62%13.621.05
04/051,6691,6851,6611,674-1.3%1,137,1005710億2687万-2.45%13.651.06
04/041,6981,7151,6781,696+1.07%1,452,9005785億3140万-1.17%13.831.07
04/031,6701,6981,6661,678-0.36%1,353,4005723億9133万-2.1%13.681.06
04/021,6831,6951,6681,684-0.24%1,276,3005744億3802万-1.64%13.731.06
04/011,7301,7341,6731,688-1.8%1,419,8006061億8648万-1.34%13.771.07
03/291,7331,7341,7081,719-0.35%2,029,6006173億1905万+0.64%14.31.1
03/281,7511,7601,7051,725-3.95%2,160,1006194億7374万+1.23%14.351.1
03/271,8001,8121,7791,796+0.5%1,529,7006449億7092万+5.65%14.941.15
03/261,7911,7961,7691,787-0.78%1,374,9006417億3889万+5.55%14.861.14
03/251,8241,8251,8011,801-0.66%1,464,7006467億6650万+6.82%14.981.15
03/221,8071,8291,7971,813+0.28%1,540,4006510億7588万+8.11%15.081.16
03/211,7621,8141,7601,808+4.75%2,447,5006492億8031万+8.46%15.041.15
03/191,7211,7331,7031,726-0.12%1,209,9006198億3286万+4.1%14.361.1
03/181,7351,7411,7161,728+1.95%1,376,1006205億5109万+4.66%14.371.1
03/151,6801,7241,6781,695+0.77%2,327,5006087億29万+2.91%14.11.08
03/141,6631,6951,6501,682+1.26%1,457,1006040億3179万+2.37%13.991.07
03/131,6701,6831,6461,661+0.3%1,547,3005964億9037万+1.4%13.821.06
03/121,6481,6661,6151,656-0.6%1,378,0005946億9479万+1.28%13.771.06
03/111,6801,7041,6451,666-2.29%1,353,7005982億8595万+1.96%13.861.06
03/081,6961,7291,6851,705-0.29%2,093,4006122億9144万+4.54%14.181.09
03/071,7391,7531,7011,710-0.87%1,325,1006140億8702万+5.1%14.221.09
03/061,7041,7341,7011,725+1.65%1,197,9006194億7374万+6.35%14.351.1
03/051,6951,7131,6871,697+0.06%1,338,3006094億1852万+4.95%14.111.08
03/041,7201,7281,6961,6960%1,176,8006090億5940万+5.21%14.111.08

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
--+11.05%
5/7
-20.02%
8/10
2009年
3月期
1,004
6/6
357
10/28
7,237,000
5/14
--+27.88%
1/7
-28.44%
10/27
2010年
3月期
809
3/31
478
11/27
8,903,000
2/17
3207億7011万-+16.71%
1/14
-15.93%
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+11.23%
12/14
-22.92%
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+10.36%
1/20
-15.15%
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+16.14%
4/9
-12.4%
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+17.29%
9/13
-15.71%
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+26.49%
5/16
-11.09%
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+9.87%
10/26
-14.15%
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+9.14%
11/1
-11.08%
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+10.35%
11/7
-15.26%
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+11.42%
11/28
-15.75%
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+12.76%
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+14.69%
8/25
-13.17%
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+10.11%
9/13
-11.37%
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+8.24%
3/9
-8.26%
9/30
2024年
3月期
1,829
3/22
1,177
4/6
3,703,900
5/15
6568億2173万4226億7861万+8.65%
5/18
-8.59%
10/4
最新1,712
2024/7/26
999,2005839億8925万-5.52%
1,812

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)
2024/07/26 vs 2023/12/29
16%(1.16倍)
過去安値
269円(2003/04/28)
536%(6.36倍)
1,712円(7/26)