6113 アマダ

6113
2024/04/19
時価
5669億円
PER 予
13.64倍
2010年以降
赤字-119.85倍
(2010-2023年)
PBR
1.04倍
2010年以降
0.34-1.47倍
(2010-2023年)
配当 予
3.43%
ROE 予
7.6%
ROA 予
5.97%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
1,695
始値
1,688
高値
1,688
安値
1,636
終値 -1.95%
1,662
出来高 -7.95%
1,084,400

乖離率

株価(5日)
移動平均値
-1.6%
1,689
株価(25日)
移動平均値
-3.37%
1,720
出来高(5日)
移動平均値
+9.19%
993,100

2023/11/22~2024/04/19

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
04/191,6881,6881,6361,662-1.95%1,084,4005669億3349万-3.37%13.641.04
04/181,6681,7031,6571,695+2.29%1,178,1005781億9029万-1.51%13.911.06
04/171,7001,7061,6561,657-2.18%1,066,0005652億2791万-3.66%13.61.03
04/161,7291,7431,6911,694-2.53%909,2005778億4917万-1.51%13.91.06
04/151,7171,7401,7071,738+0.06%727,8005928億5824万+1.11%14.261.08
04/121,7461,7501,7271,737+0.75%1,171,4005925億1713万+1.16%14.251.08
04/111,6861,7261,6851,724+0.88%861,5005880億8263万+0.47%14.151.08
04/101,7001,7171,6921,709+0.18%1,049,7005829億6590万-0.41%14.021.07
04/091,6801,7061,6681,706+2.16%919,5006126億5056万-0.58%141.06
04/081,6831,6911,6581,670-0.24%1,107,7005696億6241万-2.62%13.71.04
04/051,6691,6851,6611,674-1.3%1,137,1005710億2687万-2.45%13.741.04
04/041,6981,7151,6781,696+1.07%1,452,9005785億3140万-1.17%13.921.06
04/031,6701,6981,6661,678-0.36%1,353,4005723億9133万-2.1%13.771.05
04/021,6831,6951,6681,684-0.24%1,276,3005744億3802万-1.64%13.821.05
04/011,7301,7341,6731,688-1.8%1,419,8006061億8648万-1.34%13.851.05
03/291,7331,7341,7081,719-0.35%2,029,6006173億1905万+0.64%14.11.07
03/281,7511,7601,7051,725-3.95%2,160,1006194億7374万+1.23%14.151.08
03/271,8001,8121,7791,796+0.5%1,529,7006449億7092万+5.65%14.741.12
03/261,7911,7961,7691,787-0.78%1,374,9006417億3889万+5.55%14.661.11
03/251,8241,8251,8011,801-0.66%1,464,7006467億6650万+6.82%14.781.12
03/221,8071,8291,7971,813+0.28%1,540,4006510億7588万+8.11%14.881.13
03/211,7621,8141,7601,808+4.75%2,447,5006492億8031万+8.46%14.831.13
03/191,7211,7331,7031,726-0.12%1,209,9006198億3286万+4.1%14.161.08
03/181,7351,7411,7161,728+1.95%1,376,1006205億5109万+4.66%14.181.08
03/151,6801,7241,6781,695+0.77%2,327,5006087億29万+2.91%13.911.06
03/141,6631,6951,6501,682+1.26%1,457,1006040億3179万+2.37%13.81.05
03/131,6701,6831,6461,661+0.3%1,547,3005964億9037万+1.4%13.631.04
03/121,6481,6661,6151,656-0.6%1,378,0005946億9479万+1.28%13.591.03
03/111,6801,7041,6451,666-2.29%1,353,7005982億8595万+1.96%13.671.04
03/081,6961,7291,6851,705-0.29%2,093,4006122億9144万+4.54%13.991.06
03/071,7391,7531,7011,710-0.87%1,325,1006140億8702万+5.1%14.031.07
03/061,7041,7341,7011,725+1.65%1,197,9006194億7374万+6.35%14.151.08
03/051,6951,7131,6871,697+0.06%1,338,3006094億1852万+4.95%13.921.06
03/041,7201,7281,6961,6960%1,176,8006090億5940万+5.21%13.921.06
03/011,6631,7031,6561,696+1.98%1,572,9006090億5940万+5.47%13.921.06
02/291,6371,6771,6211,663+1.59%1,864,1005972億860万+3.74%13.651.04
02/281,6521,6561,6271,637-0.61%729,0005878億7161万+2.25%13.431.02
02/271,6301,6661,6301,647+0.67%1,092,5005914億6276万+3%13.511.03
02/261,6431,6601,6311,636+0.74%1,068,5005875億1249万+2.51%13.421.02
02/221,6221,6291,6111,624+0.12%1,101,5005832億311万+1.95%13.331.01
02/211,6241,6261,6001,622-0.55%1,151,4005824億8488万+1.95%13.311.01
02/201,6051,6521,6021,631+1.62%1,275,6005857億1691万+2.58%13.381.02
02/191,6251,6321,5891,605-0.86%817,3005763億7992万+1.01%13.171
02/161,5901,6311,5831,619+2.79%1,415,7005814億753万+1.95%13.281.01
02/151,5851,5961,5651,575+1.29%1,525,7005656億646万-0.69%12.920.98
02/141,5821,5871,5531,555-2.26%1,188,1005584億2416万-1.89%12.760.97
02/131,5751,5991,5711,591+2.12%1,555,7005713億5231万+0.51%13.050.99
02/091,6211,6301,5421,558-3.71%2,994,9005595億150万-1.39%12.780.97
02/081,5921,6221,5821,618+1.83%2,139,7005810億4842万+2.6%13.281.01
02/071,5601,5961,5581,589+1.4%1,155,0005706億3407万+1.15%13.040.99
02/061,5801,5861,5641,567-1.82%1,446,1005627億3354万+0.06%12.860.98
02/051,6301,6331,5961,596-1.12%1,232,7005731億4788万+2.18%13.11
02/021,6141,6251,6001,614+0.56%1,004,5005796億1196万+3.73%13.241.01
02/011,5941,6211,5871,6050%1,427,5005763億7992万+3.62%13.171
01/311,5851,6061,5771,605+1.01%1,066,3005763億7992万+4.02%13.171
01/301,5871,5981,5811,589-0.06%854,2005706億3407万+3.38%13.040.99
01/291,5671,5971,5671,590+1.47%1,096,6005709億9319万+3.72%13.050.99
01/261,5811,5871,5661,567-1.57%1,076,4005627億3354万+2.55%12.860.98
01/251,5771,5971,5771,592+0.63%969,2005717億1142万+4.53%13.060.99
01/241,5951,6031,5811,582-1.56%989,2005681億2027万+4.15%12.980.99
01/231,6001,6241,6001,607+0.5%1,148,7005770億9815万+6.21%13.191
01/221,5891,6041,5811,599+1.59%1,164,9005742億2523万+6.03%13.121
01/191,5501,5771,5501,574+1.81%1,237,1005652億4735万+4.79%12.910.98
01/181,5701,5831,5411,546-2.15%1,307,8005551億9212万+3.2%12.690.96
01/171,6091,6331,5801,580-1.37%1,255,1005674億204万+5.76%12.960.99
01/161,6101,6201,5991,602-0.5%1,301,9005753億257万+7.44%13.141
01/151,5731,6171,5731,610+2.35%1,245,4005781億7549万+8.2%13.211
01/121,5961,5981,5621,573+0.64%1,441,1005648億8823万+6%12.910.98
01/111,5681,5861,5631,563+1.17%1,410,4005612億9708万+5.39%12.820.97
01/101,5211,5531,5161,545+1.58%1,390,8005548億3301万+4.25%12.680.96
01/091,5081,5241,5061,521+1.6%1,389,2005462億1424万+2.84%12.480.95
01/051,4911,5121,4851,497+0.27%1,518,0005375億9547万+1.35%12.280.93
01/041,4491,4951,4381,493+1.56%1,418,4005361億5901万+1.15%12.250.93
2023
12/291,4631,4761,4541,470+0.62%1,060,3005278億9936万-0.34%12.060.98
12/281,4531,4631,4521,461-0.27%504,6005246億6733万-0.88%11.990.98
12/271,4631,4821,4571,465+1.03%913,7005261億379万-0.61%12.020.98
12/261,4601,4621,4421,450+0.14%672,5005207億1706万-1.49%11.90.97
12/251,4721,4721,4451,448-0.62%501,0005199億9883万-1.7%11.880.97
12/221,4531,4611,4441,457+0.48%760,9005232億3087万-1.15%11.950.97
12/211,4671,4711,4441,450-2.23%1,348,3005207億1706万-1.69%11.90.97
12/201,4771,5011,4751,483+1.44%1,193,1005325億6786万+0.47%12.170.99
12/191,4491,4711,4431,462+0.41%994,4005250億2644万-0.88%120.98
12/181,4561,4631,4451,456-1.42%849,6005228億7175万-1.29%11.950.97
12/151,4461,4831,4461,477+2.57%1,344,3005304億1317万+0.07%12.120.99
12/141,4701,4761,4291,440-2.31%1,110,6005171億2591万-2.37%11.820.96
12/131,4631,4851,4631,474+0.75%954,9005293億3582万-0.14%12.090.98
12/121,4901,4901,4591,4630%1,020,6005253億8556万-0.95%120.98
12/111,4611,4871,4571,463+1.46%1,266,9005253億8556万-1.08%120.98
12/081,4951,4981,4351,442-4.94%2,283,7005178億4414万-2.5%11.830.96
12/071,5201,5451,5171,517-0.98%1,675,8005447億7778万+2.43%12.451.01
12/061,4991,5361,4951,532+2.47%1,388,7005501億6451万+3.65%12.571.02
12/051,5321,5441,4921,495-3.05%1,919,6005368億7724万+1.36%12.271
12/041,5221,5531,5191,542+0.13%2,194,9005537億5566万+4.68%12.651.03
12/011,5531,5601,5351,540+3.84%2,480,5005530億3743万+4.9%12.641.03
11/301,4621,4881,4621,483+0.75%1,923,2005325億6786万+1.23%12.170.99
11/291,4691,4771,4641,472+0.62%1,319,6005286億1759万+0.55%12.080.98
11/281,4721,4731,4531,463+0.34%1,398,1005253億8556万-0.07%120.98
11/271,4621,4651,4481,458+0.28%1,025,8005235億8998万-0.41%11.960.97
11/241,4581,4681,4541,454+0.14%811,3005221億5352万-0.75%11.930.97
11/221,4361,4571,4321,452+0.9%979,8005214億3529万-0.95%11.910.97

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
最新1,662
2024/4/19
1,084,4005669億3349万-3.37%
1,720

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)
2024/04/19 vs 2023/12/29
13%(1.13倍)
過去安値
269円(2003/04/28)
518%(6.18倍)
1,662円(4/19)