6436 アマノ

6436
2024/03/27
時価
3057億円
PER 予
22.88倍
2010年以降
10.6-77.06倍
(2010-2023年)
PBR
2.33倍
2010年以降
0.65-2.39倍
(2010-2023年)
配当 予
3.01%
ROE 予
10.17%
ROA 予
6.99%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,972
始値
4,012
高値
4,038
安値
3,973
終値 +0.4%
3,988
出来高 +7.68%
193,600

乖離率

株価(5日)
移動平均値
-0.23%
3,997
株価(25日)
移動平均値
+5.87%
3,767
出来高(5日)
移動平均値
-5.99%
205,940

2023/10/27~2024/03/27

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
03/274,0124,0383,9733,988+0.4%193,6003057億1142万+5.87%22.882.33
03/264,0124,0313,9563,972-1.34%179,8003044億8489万+5.72%22.792.32
03/254,0044,0553,9814,026+0.3%199,5003086億2441万+7.33%23.12.35
03/223,9774,0143,9424,014+0.75%185,3003077億452万+7.24%23.032.34
03/213,9344,0163,9263,984+1.53%271,5003054億479万+6.72%22.862.32
03/193,9233,9473,8533,924+0.18%151,6003008億532万+5.4%22.512.29
03/183,8953,9613,8773,917+1.03%224,5003002億6871万+5.52%22.472.29
03/153,7193,8943,6933,877+5.41%530,7002972億240万+4.76%22.242.26
03/143,6403,6893,6123,678+0.44%147,7002819億4749万-0.41%21.12.15
03/133,6833,7143,6423,662+0.08%160,5002807億2096万-0.81%21.012.14
03/123,6053,6603,5373,659+0.38%217,6002804億9099万-1%20.992.13
03/113,6403,6793,6043,645-1.59%228,5002794億1778万-1.41%20.912.13
03/083,6553,7473,6353,704+0.11%286,2002839億4059万+0.41%21.252.16
03/073,7073,7393,6673,700+0.84%256,2002836億3396万+0.63%21.232.16
03/063,5903,6863,5763,669+0.85%244,8002812億5757万+0.11%21.052.14
03/053,5963,6523,5723,638+1.17%190,0002788億8118万-0.41%20.872.12
03/043,6263,6293,5763,596-0.55%180,5002756億6155万-1.26%20.632.1
03/013,6503,6833,6113,616-1.26%220,7002771億9470万-0.52%20.742.11
02/293,6773,6833,6383,662-0.62%230,6002807億2096万+0.96%21.012.14
02/283,7453,7573,6803,685-1.94%217,2002824億8409万+1.82%21.142.15
02/273,7323,7823,7113,758+1.79%166,5002880億8012万+4.07%21.562.19
02/263,7183,7283,6673,6920%181,2002830億2070万+2.58%21.182.15
02/223,7343,7353,6563,692+0.14%172,9002830億2070万+2.87%21.182.15
02/213,7213,7413,6723,687-1.39%169,3002826億3741万+3.02%21.152.15
02/203,7553,7603,7203,739+0.19%170,1002866億2362万+4.76%21.452.18
02/193,7973,7973,7263,732-2%169,5002860億8701万+4.89%21.412.18
02/163,8463,8813,7923,808-0.78%150,4002919億1301万+7.33%21.852.22
02/153,7663,8463,7423,838+2.29%159,8002942億1274万+8.57%22.022.24
02/143,7593,7663,7203,752-0.05%128,3002876億2017万+6.62%21.522.19
02/133,6843,7593,6563,754+2.85%167,6002877億7349万+7.1%21.542.19
02/093,6433,6843,6243,650+0.47%172,6002798億107万+4.61%20.942.13
02/083,6603,6863,6143,633-0.85%210,9002784億9789万+4.49%20.842.12
02/073,6363,6763,6143,664+0.19%184,8002808億7428万+5.71%21.022.14
02/063,7613,7653,6543,657-3.02%247,5002803億3768万+5.91%20.982.13
02/053,7663,8023,7203,771+2.47%328,1002890億7667万+9.65%21.632.2
02/023,6203,7463,5743,680+6.76%513,9002821億81万+7.54%21.112.15
02/013,4353,4643,3943,447+1.06%274,9002642億3953万+1.17%19.772.01
01/313,3753,4113,3703,411+0.71%125,4002614億7985万+0.32%19.571.99
01/303,3753,3923,3663,387+0.15%94,7002596億4006万-0.18%19.431.98
01/293,3613,3983,3583,382+0.39%81,0002592億5677万-0.15%19.41.97
01/263,3753,3973,3643,369-1.49%137,8002582億6022万-0.41%19.331.97
01/253,4403,4463,4183,420+0.32%84,9002621億6977万+1.27%19.622
01/243,4473,4473,3883,409-1.59%107,4002613億2653万+1.1%19.561.99
01/233,4803,5043,4643,464-0.4%115,4002655億4271万+2.88%19.872.02
01/223,4713,4903,4713,478+0.49%85,2002666億1592万+3.54%19.952.03
01/193,4623,4803,4503,461+0.41%103,2002653億1274万+3.28%19.852.02
01/183,4403,4593,4403,447+0.41%58,4002642億3953万+3.11%19.772.01
01/173,4503,4763,4333,433+0.12%97,1002631億6632万+2.94%19.692
01/163,4613,4613,4193,429-1.44%117,8002628億5969万+3.07%19.672
01/153,4653,4883,4423,479+0.4%91,7002666億9258万+4.73%19.962.03
01/123,5003,5183,4473,465-0.77%149,3002656億1937万+4.68%19.882.02
01/113,4673,4993,4573,492+1.69%125,3002676億8913万+5.88%20.032.04
01/103,4293,4453,4163,434+0.44%77,9002632億4298万+4.5%19.72
01/093,3603,4193,3603,419+2.49%140,1002620億9311万+4.43%19.611.99
01/053,3823,3903,3363,336-0.89%133,8002557億3051万+2.24%19.141.95
01/043,3143,3733,2933,366+0.72%136,9002580億3025万+3.38%19.311.96
2023
12/293,3543,3653,3303,342+0.03%94,1002561億9046万+2.93%19.171.95
12/283,3123,3413,3083,341+0.88%79,4002561億1380万+3.09%19.171.95
12/273,3593,3733,3073,312-1.13%151,1002538億9072万+2.41%191.93
12/263,3063,3653,3053,350+1.09%130,2002568億372万+3.81%19.221.95
12/253,3233,3313,3013,314+1.88%113,0002540億4404万+2.98%19.011.93
12/223,2393,2593,2233,253+0.68%87,4002493億6791万+1.24%18.661.9
12/213,2263,2453,2163,231-0.92%109,4002476億8144万+0.69%18.541.89
12/203,2553,2843,2473,261-0.09%116,2002499億8118万+1.68%18.711.9
12/193,2423,2683,2343,264+1.05%111,2002502億1115万+1.97%18.721.9
12/183,2783,2793,2153,230-1.67%117,0002476億478万+1.06%18.531.88
12/153,2993,3273,2713,285-0.12%210,6002518億2096万+2.88%18.851.92
12/143,2553,2963,2553,289+0.61%148,9002521億2759万+3.2%18.871.92
12/133,2803,2933,2523,269+0.03%131,1002505億9444万+2.77%18.751.91
12/123,2853,2993,2663,268+0.03%119,8002505億1778万+2.9%18.751.91
12/113,2283,2753,2283,267+1.02%99,7002504億4112万+2.96%18.741.91
12/083,2633,2633,2243,234-0.55%158,6002479億1141万+2.08%18.551.89
12/073,2513,2693,2393,252-1.03%87,9002492億9125万+2.78%18.661.9
12/063,2203,2933,2143,286+2.78%124,3002518億9762万+4.09%18.851.92
12/053,1513,2213,1513,197+0.98%147,4002450億7507万+1.52%18.341.87
12/043,1593,1703,1273,166-0.35%77,8002426億9868万+0.64%18.161.85
12/013,1663,1903,1573,177+0.95%117,8002435億4192万+1.05%18.231.85
11/303,1403,1563,1233,147+0.22%154,1002412億4218万+0.25%18.051.84
11/293,1363,1593,1363,140-0.6%72,1002407億558万+0.16%18.011.83
11/283,1663,1673,1313,159+0.22%82,3002421億6208万+0.8%18.121.84
11/273,2003,2053,1503,152-0.82%61,5002416億2547万+0.57%18.081.84
11/243,1863,1973,1683,178+0.41%67,7002436億1858万+1.4%18.231.85
11/223,1313,1903,1273,165+0.76%90,8002426億2202万+0.96%18.161.85
11/213,1203,1483,1013,141+0.48%117,4002407億8224万+0.19%18.021.83
11/203,1723,1833,1203,126-1.91%177,8002396億3237万-0.35%17.931.82
11/173,1403,1873,1393,187+1.4%104,5002443億850万+1.46%18.281.86
11/163,1713,1823,1283,143-1.66%176,9002409億3555万-0.03%18.031.83
11/153,1653,1983,1423,196+2.6%163,1002449億9842万+1.52%18.331.86
11/143,1373,1473,1133,115-0.35%69,0002387億8913万-1.11%17.871.82
11/133,1713,1943,0963,126-1.14%73,0002396億3237万-0.92%17.931.82
11/103,1273,1623,1053,162+0.96%98,1002423億9205万+0.13%18.141.84
11/093,1493,1533,0953,132-0.32%127,8002400億9232万-0.85%17.971.83
11/083,1743,1823,1393,142-0.25%215,6002408億5889万-0.7%18.021.83
11/073,1813,2003,1423,150-0.91%98,6002414億7216万-0.6%18.071.84
11/063,2103,2183,1593,179+0.73%137,1002436億9523万+0.16%18.241.85
11/023,1673,1773,1223,156+0.86%119,5002419億3210万-0.72%18.111.84
11/013,1303,1503,1093,129+1.89%261,8002398億6234万-1.76%17.951.83
10/313,1013,1193,0243,071-0.29%244,9002354億1619万-3.79%17.621.79
10/303,2613,2613,0663,080-1.5%306,0002361億611万-3.84%17.671.8
10/273,1293,1543,1133,127+0.58%191,8002397億903万-2.65%17.941.82

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
1,778
6/18
998
3/18
1,882,800
5/31
--+9.31%
6/15
-15.26%
8/17
2009年
3月期
1,195
5/16
538
10/28
1,177,300
6/3
--+15.57%
2/27
-22.86%
10/10
2010年
3月期
958
7/1
705
11/30
571,200
5/11
--+11.62%
5/11
-8.62%
10/2
2011年
3月期
935
5/11
610
3/15
499,800
4/30
759億7607万495億6727万+10.76%
11/22
-18.83%
3/15
2012年
3月期
798
4/1
621
10/5
265,900
5/10
648億4374万504億6111万+6.81%
2/27
-8.74%
10/5
2013年
3月期
913
3/21
610
7/26

7/25
418,600
2/12
741億8839万495億6727万+17.72%
4/24
-7.75%
5/24
2014年
3月期
1,169
5/20
826
4/3
1,219,400
1/17
949億9040万671億1896万+17.96%
1/17
-14.4%
6/7
2015年
3月期
1,544
3/17
940
5/8
759,500
8/1
1183億5968万720億5835万+11.06%
2/20
-6.73%
8/4
2016年
3月期
1,806
3/31
1,333
9/29
848,700
4/27
1384億4403万1021億8488万+12.07%
11/4
-13.88%
8/25
2017年
3月期
2,363
3/13
1,447
8/22
822,800
12/1
1811億4244万1109億2387万+13.12%
10/31
-13.35%
8/18
2018年
3月期
3,170
1/17
2,016
4/14
1,163,700
4/27
2430億531万1545億4218万+10.8%
5/10
-9.35%
2/6
2019年
3月期
2,952
4/10
1,944
1/4
1,451,700
7/30
2262億9391万1490億2281万+11.55%
4/25
-16.2%
12/25
2020年
3月期
3,480
12/13
2,050
3/17
1,223,400
4/25
2667億6924万1571億4854万+8.9%
7/30
-22.54%
3/16
2021年
3月期
2,804
3/22
1,971
7/31
1,939,300
4/27
2149億4855万1510億9258万+10.75%
6/9
-11.22%
7/31
2022年
3月期
3,045
5/6
1,987
3/8
622,400
3/23
2334億2308万1523億1910万+16.24%
4/28
-11.03%
2/4
2023年
3月期
2,707
8/19
1,975
4/18
1,509,600
4/27
2075億1274万1513億9921万+11.29%
5/11
-6.16%
6/20
最新3,988
2024/3/27
193,6003057億1142万+5.87%
3,767

年間値上がり率

1984/12/28 vs 1983/12/28
8%(1.08倍)
1985/12/28 vs 1984/12/28
-5%(0.95倍)
1986/12/27 vs 1985/12/28
-10%(0.9倍)
1987/12/28 vs 1986/12/27
7%(1.07倍)
1988/12/28 vs 1987/12/28
14%(1.14倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-15%(0.85倍)
1991/12/30 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-19%(0.81倍)
1998/12/30 vs 1997/12/30
7%(1.07倍)
1999/12/30 vs 1998/12/30
-43%(0.57倍)
2000/12/29 vs 1999/12/30
42%(1.42倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
7%(1.07倍)
2004/12/30 vs 2003/12/30
31%(1.31倍)
2005/12/30 vs 2004/12/30
121%(2.21倍)
2006/12/29 vs 2005/12/30
-34%(0.66倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
29%(1.29倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
25%(1.25倍)
2017/12/29 vs 2016/12/30
44%(1.44倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
57%(1.57倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
37%(1.37倍)
2024/03/27 vs 2023/12/29
19%(1.19倍)
過去安値
347円(1983/01/24)
1049%(11.49倍)
3,988円(3/27)