ログイン

アマダ (6113.T)

プライム（内国株式）
セクター
機械
最新終値
2,767円
最新PBR
1.61倍
最新PER
21.58倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,812 2,813 2,733 2,767 1,670,500 2,749.9 2,829.8
08/13(木) 2,772 2,818 2,769 2,770 1,822,600 2,784.4 2,837.1
08/12(水) 2,743 2,760 2,676 2,740 2,535,300 2,820.1 2,848.9
08/10(月) 2,805 2,824 2,725 2,765 2,341,700 2,838.8 2,867.4
08/07(金) 2,881 2,909 2,629 2,708 4,447,900 2,833.2 2,879.8
08/06(木) 2,900 2,976 2,889 2,940 1,975,700 2,849.0 2,892.5
08/05(水) 2,894 2,955 2,876 2,949 2,886,500 2,785.2 2,897.2
08/04(火) 2,754 2,840 2,753 2,833 2,048,900 2,721.1 2,897.3
08/03(月) 2,746 2,772 2,671 2,737 2,793,200 2,696.2 2,901.1
07/31(金) 2,775 2,832 2,703 2,787 2,450,200 2,736.0 2,910.2
07/30(木) 2,478 2,669 2,478 2,621 3,646,600 2,752.0 2,922.3
07/29(水) 2,738 2,770 2,553 2,628 3,475,500 2,809.8 2,937.7
07/28(火) 2,860 2,875 2,688 2,709 2,280,400 2,857.5 2,952.1
07/27(月) 2,912 2,954 2,872 2,936 1,453,300 2,885.6 2,968.2
07/24(金) 2,888 2,896 2,836 2,867 1,174,100 2,849.0 2,973.7
07/23(木) 2,884 2,931 2,876 2,910 1,031,200 2,848.9 2,982.3
07/22(水) 2,871 2,944 2,867 2,867 1,711,100 2,855.3 2,989.8
07/21(火) 2,770 2,866 2,733 2,849 1,852,200 2,855.2 2,997.7
07/17(金) 2,817 2,840 2,720 2,753 3,666,500 2,874.7 3,007.3
07/16(木) 2,892 2,929 2,853 2,867 1,653,100 2,926.7 3,013.5
07/15(水) 2,916 2,955 2,897 2,942 1,573,000 2,949.4 3,011.0
07/14(火) 2,917 2,943 2,817 2,866 3,256,000 2,951.0 3,006.3
07/13(月) 3,041 3,084 2,932 2,947 1,717,200 2,990.8 3,006.1
07/10(金) 3,041 3,087 3,007 3,013 2,047,800 3,041.5 3,000.0
07/09(木) 2,968 3,002 2,906 2,980 2,835,300 3,053.9 3,003.2
07/08(水) 3,004 3,038 2,948 2,950 2,867,000 3,063.1 3,001.9
07/07(火) 3,163 3,186 3,038 3,065 2,665,100 3,084.8 3,003.0
07/06(月) 3,100 3,200 3,098 3,200 2,347,800 3,062.1 2,995.9
07/03(金) 2,963 3,075 2,941 3,075 2,137,200 3,007.6 2,987.7
07/02(木) 2,920 3,070 2,900 3,026 2,691,100 2,985.6 2,985.3
07/01(水) 3,000 3,093 2,998 3,058 2,046,500 2,998.0 2,981.1
06/30(火) 2,955 2,980 2,892 2,952 1,998,200 2,987.4 2,974.9
06/29(月) 2,939 2,947 2,849 2,928 3,709,800 2,994.8 2,973.3
06/26(金) 3,066 3,107 2,946 2,965 1,876,700 3,031.7 2,971.2
06/25(木) 3,070 3,115 3,031 3,088 1,575,000 3,053.5 2,961.8
06/24(水) 2,963 3,022 2,951 3,005 1,737,700 3,052.1 2,944.1
06/23(火) 3,152 3,156 2,989 2,989 1,578,600 3,070.3 2,927.6
06/22(月) 3,080 3,167 3,080 3,112 2,138,500 3,085.6 2,912.6
06/19(金) 3,151 3,175 3,070 3,074 2,774,500 3,081.2 2,894.4
06/18(木) 3,098 3,172 3,066 3,081 1,776,300 3,047.7 2,884.0
06/17(水) 3,051 3,109 3,027 3,096 1,658,100 2,992.3 2,879.3
06/16(火) 3,075 3,118 3,046 3,065 1,976,200 2,937.9 2,873.4
06/15(月) 3,051 3,110 3,010 3,090 2,052,700 2,897.1 2,869.9
06/12(金) 2,950 2,984 2,907 2,907 2,873,700 2,838.0 2,863.2
06/11(木) 2,698 2,818 2,660 2,804 1,890,100 2,875.1 2,862.8
06/10(水) 2,840 2,872 2,780 2,824 2,222,900 2,904.2 2,865.5
06/09(火) 2,895 2,898 2,775 2,861 2,467,500 2,934.8 2,857.8
06/08(月) 2,902 2,931 2,795 2,795 4,347,200 2,939.8 2,848.5
06/05(金) 2,980 3,130 2,926 3,092 3,624,500 2,980.1 2,841.4
06/04(木) 2,929 2,997 2,896 2,950 2,134,200 2,964.5 2,821.9
06/03(水) 2,936 2,994 2,892 2,977 2,401,600 2,959.1 2,805.1
06/02(火) 2,896 2,901 2,806 2,886 3,553,100 2,944.2 2,786.2
06/01(月) 2,971 3,086 2,945 2,996 2,976,100 2,949.4 2,770.5
05/29(金) 2,903 3,040 2,890 3,014 3,196,800 2,924.8 2,749.7
05/28(木) 2,880 2,965 2,855 2,923 2,200,200 2,868.3 2,728.6
05/27(水) 2,962 3,006 2,877 2,903 2,363,500 2,813.0 2,708.9
05/26(火) 2,880 2,918 2,839 2,912 1,594,300 2,750.9 2,692.4
05/25(月) 2,830 2,905 2,769 2,873 2,172,600 2,691.1 2,675.8
05/22(金) 2,677 2,742 2,644 2,732 2,661,900 2,648.1 2,660.5
05/21(木) 2,642 2,706 2,616 2,646 2,848,200 2,664.4 2,649.9
05/20(水) 2,597 2,618 2,550 2,592 2,343,600 2,728.0 2,643.7
05/19(火) 2,664 2,690 2,593 2,613 2,727,000 2,799.4 2,634.6
05/18(月) 2,724 2,757 2,651 2,658 2,897,400 2,872.3 2,624.5
05/15(金) 3,224 3,224 2,804 2,813 4,252,300 2,925.0 2,607.4
05/14(木) 2,950 3,005 2,936 2,964 2,069,300 2,941.7 2,584.4
05/13(水) 2,929 2,949 2,859 2,949 1,941,700 2,923.4 2,555.3
05/12(火) 2,956 3,018 2,942 2,978 1,643,700 2,859.6 2,525.9
05/11(月) 2,900 2,937 2,845 2,922 1,836,300 2,789.9 2,497.7
05/08(金) 2,840 2,897 2,794 2,897 2,312,400 2,729.0 2,467.3
05/07(木) 2,915 2,943 2,803 2,873 3,526,800 2,670.5 2,439.2
05/01(金) 2,625 2,660 2,601 2,630 1,325,900 2,601.8 2,414.1
04/30(木) 2,594 2,662 2,582 2,629 1,452,200 2,576.9 2,400.2
04/28(火) 2,633 2,639 2,597 2,617 2,081,200 2,549.6 2,386.6
04/27(月) 2,529 2,619 2,513 2,604 1,673,400 2,521.6 2,370.7
04/24(金) 2,535 2,568 2,416 2,529 1,258,900 2,498.3 2,352.6
04/23(木) 2,484 2,514 2,452 2,506 1,437,000 2,478.3 2,341.2
04/22(水) 2,463 2,503 2,452 2,493 1,342,600 2,475.3 2,333.9
04/21(火) 2,489 2,513 2,470 2,477 1,180,900 2,476.2 2,325.9
04/20(月) 2,470 2,505 2,460 2,488 1,682,900 2,478.6 2,319.4
04/17(金) 2,482 2,483 2,429 2,429 1,246,700 2,474.7 2,311.8
04/16(木) 2,460 2,514 2,451 2,491 1,142,700 2,487.1 2,308.2
04/15(水) 2,510 2,517 2,477 2,497 1,490,200 2,462.0 2,305.2
04/14(火) 2,518 2,548 2,487 2,489 1,647,300 2,434.6 2,297.7
04/13(月) 2,456 2,491 2,452 2,468 1,507,100 2,382.7 2,286.5
04/10(金) 2,415 2,512 2,409 2,491 2,686,200 2,337.0 2,284.2
04/09(木) 2,395 2,403 2,365 2,365 1,374,100 2,285.9 2,281.2
04/08(水) 2,380 2,380 2,331 2,360 1,822,300 2,255.9 2,281.6
04/07(火) 2,250 2,258 2,219 2,230 812,200 2,238.4 2,287.2
04/06(月) 2,244 2,257 2,224 2,240 837,600 2,224.7 2,303.0
04/03(金) 2,236 2,264 2,230 2,236 767,900 2,215.5 2,316.1
04/02(木) 2,301 2,309 2,204 2,215 1,217,900 2,217.5 2,327.0
04/01(水) 2,251 2,273 2,227 2,273 1,474,900 2,231.1 2,338.4
03/31(火) 2,144 2,212 2,135 2,161 1,252,500 2,234.3 2,346.4
03/30(月) 2,131 2,199 2,131 2,194 1,306,800 2,245.7 2,359.1
03/27(金) 2,250 2,267 2,217 2,246 1,298,000 2,237.4 2,372.4
03/26(木) 2,297 2,320 2,253 2,283 924,900 2,237.4 2,382.1
03/25(水) 2,293 2,320 2,268 2,288 1,553,300 2,245.1 2,387.8
03/24(火) 2,202 2,227 2,181 2,218 1,674,300 2,246.1 2,391.8
03/23(月) 2,170 2,178 2,118 2,152 1,449,100 2,265.3 2,400.7
03/19(木) 2,272 2,288 2,239 2,246 2,278,900 2,294.2 2,405.8
03/18(水) 2,290 2,321 2,277 2,321 1,600,200 2,313.1 2,407.3
03/17(火) 2,334 2,354 2,287 2,293 925,700 2,331.7 2,405.8
03/16(月) 2,306 2,360 2,291 2,314 1,947,100 2,334.9 2,401.9
03/13(金) 2,290 2,320 2,272 2,297 1,904,700 2,314.2 2,397.5
03/12(木) 2,393 2,426 2,320 2,340 1,968,900 2,337.0 2,391.3
03/11(水) 2,395 2,448 2,368 2,415 2,885,200 2,352.2 2,381.2
03/10(火) 2,260 2,316 2,236 2,309 1,726,900 2,344.1 2,362.8
03/09(月) 2,214 2,267 2,152 2,210 1,938,200 2,382.4 2,348.5
03/06(金) 2,366 2,411 2,338 2,411 1,426,900 2,465.2 2,336.6
03/05(木) 2,468 2,478 2,376 2,416 2,041,700 2,496.3 2,316.8
03/04(水) 2,418 2,461 2,351 2,374 1,642,000 2,514.7 2,297.5
03/03(火) 2,595 2,632 2,500 2,500 1,586,000 2,539.9 2,279.9
03/02(月) 2,567 2,624 2,507 2,624 2,054,200 2,534.2 2,260.0
02/27(金) 2,503 2,572 2,498 2,567 1,468,000 2,505.3 2,234.7
02/26(木) 2,536 2,544 2,507 2,507 1,272,700 2,497.0 2,210.6
02/25(水) 2,472 2,518 2,463 2,500 1,248,800 2,493.2 2,188.8
02/24(火) 2,480 2,505 2,472 2,472 1,445,200 2,477.9 2,169.2
02/20(金) 2,508 2,516 2,473 2,480 1,900,500 2,461.2 2,151.9
02/19(木) 2,493 2,537 2,479 2,526 1,690,900 2,453.5 2,132.2
02/18(水) 2,448 2,501 2,442 2,488 2,092,600 2,404.4 2,109.6
02/17(火) 2,407 2,432 2,391 2,424 1,164,000 2,363.3 2,086.3
02/16(月) 2,446 2,463 2,389 2,389 2,148,400 2,335.2 2,064.9
02/13(金) 2,439 2,463 2,362 2,441 5,623,600 2,296.7 2,044.2
02/12(木) 2,300 2,305 2,269 2,280 1,669,500 2,249.3 2,021.4
02/10(火) 2,258 2,306 2,249 2,282 2,249,200 2,221.7 2,004.4
02/09(月) 2,306 2,315 2,273 2,283 2,620,300 2,182.7 1,987.4
02/06(金) 2,194 2,210 2,166 2,196 1,816,600 2,116.7 1,969.2
02/05(木) 2,170 2,227 2,145 2,204 3,193,300 2,068.0 1,954.6
02/04(水) 2,106 2,163 2,085 2,142 2,394,800 2,009.7 1,939.5
02/03(火) 2,010 2,096 1,981 2,087 2,449,200 1,964.3 1,927.2
02/02(月) 1,989 2,000 1,953 1,954 1,483,900 1,933.5 1,916.4
01/30(金) 1,913 1,960 1,906 1,953 1,535,100 1,929.9 1,912.1
01/29(木) 1,905 1,927 1,891 1,913 1,007,800 1,940.0 1,908.1
01/28(水) 1,927 1,938 1,910 1,916 837,600 1,955.8 1,905.0
01/27(火) 1,935 1,955 1,920 1,933 982,700 1,965.7 1,901.8
01/26(月) 1,961 1,977 1,935 1,935 1,283,100 1,971.4 1,898.2
01/23(金) 2,011 2,016 1,995 2,003 1,006,800 1,986.3 1,894.7
01/22(木) 1,982 2,014 1,975 1,992 1,266,800 1,993.4 1,889.4
01/21(水) 1,925 1,974 1,924 1,965 1,384,900 1,993.0 1,885.6
01/20(火) 2,006 2,007 1,961 1,962 1,304,600 1,992.0 1,881.9
01/19(月) 2,034 2,040 1,990 2,010 1,357,400 1,980.6 1,877.7
01/16(金) 1,982 2,055 1,981 2,039 2,073,900 1,956.5 1,870.3
01/15(木) 1,958 2,001 1,950 1,990 1,794,200 1,922.8 1,862.1
01/14(水) 1,920 1,975 1,916 1,960 1,700,900 1,899.1 1,854.3
01/13(火) 1,923 1,941 1,890 1,905 1,310,000 1,878.5 1,849.7
01/09(金) 1,877 1,898 1,874 1,889 968,400 1,869.0 1,845.9
01/08(木) 1,871 1,897 1,866 1,870 1,135,200 1,856.5 1,843.5
01/07(水) 1,857 1,889 1,851 1,871 1,098,800 1,848.7 1,842.3
01/06(火) 1,870 1,888 1,852 1,857 1,305,300 1,840.2 1,840.8
01/05(月) 1,847 1,857 1,834 1,857 996,200 1,835.6 1,838.5
12/30(火) 1,818 1,836 1,817 1,827 705,800 1,827.7 1,835.8
12/29(月) 1,825 1,835 1,818 1,831 611,300 1,831.6 1,833.3
12/26(金) 1,834 1,847 1,818 1,829 688,700 1,835.9 1,830.2
12/25(木) 1,823 1,835 1,817 1,834 403,100 1,837.0 1,827.6
12/24(水) 1,854 1,854 1,812 1,818 746,400 1,837.2 1,823.4
12/23(火) 1,844 1,855 1,839 1,847 876,800 1,842.3 1,820.1
12/22(月) 1,845 1,867 1,841 1,852 624,000 1,842.9 1,817.8
12/19(金) 1,839 1,849 1,819 1,835 1,322,200 1,846.5 1,816.0
12/18(木) 1,840 1,849 1,828 1,835 866,600 1,858.5 1,814.7
12/17(水) 1,861 1,866 1,838 1,843 1,343,800 1,866.2 1,813.0
12/16(火) 1,864 1,870 1,832 1,849 1,468,700 1,868.8 1,810.2
12/15(月) 1,880 1,893 1,857 1,871 1,504,900 1,864.2 1,807.6
12/12(金) 1,904 1,923 1,884 1,895 1,771,800 1,856.9 1,803.5
12/11(木) 1,874 1,890 1,861 1,873 1,936,900 1,836.8 1,799.1
12/10(水) 1,843 1,876 1,833 1,856 1,172,300 1,830.7 1,795.0
12/09(火) 1,834 1,844 1,826 1,826 833,500 1,821.6 1,794.0
12/08(月) 1,816 1,845 1,797 1,834 1,002,900 1,822.2 1,793.6
12/05(金) 1,832 1,837 1,795 1,795 1,158,900 1,823.5 1,793.9
12/04(木) 1,811 1,843 1,811 1,843 1,495,700 1,831.1 1,794.6
12/03(水) 1,838 1,842 1,807 1,810 1,568,900 1,822.5 1,794.6
12/02(火) 1,839 1,849 1,824 1,830 1,530,800 1,818.8 1,798.9
12/01(月) 1,831 1,852 1,829 1,841 1,323,700 1,805.6 1,800.1
11/28(金) 1,805 1,841 1,805 1,833 1,257,200 1,788.1 1,800.4
11/27(木) 1,795 1,805 1,789 1,800 914,100 1,774.5 1,801.5
11/26(水) 1,788 1,791 1,767 1,791 1,111,600 1,760.2 1,803.0
11/25(火) 1,780 1,783 1,756 1,764 1,158,900 1,749.2 1,804.0
11/21(金) 1,738 1,765 1,727 1,753 1,818,600 1,754.0 1,804.8
11/20(木) 1,750 1,781 1,744 1,765 1,368,200 1,765.0 1,806.5
11/19(水) 1,746 1,755 1,717 1,728 1,451,400 1,772.3 1,808.9
11/18(火) 1,775 1,798 1,731 1,736 1,310,400 1,785.3 1,811.5
11/17(月) 1,809 1,818 1,776 1,788 1,526,600 1,792.9 1,815.7
11/14(金) 1,747 1,825 1,742 1,809 3,642,700 1,792.2 1,819.8
11/13(木) 1,790 1,809 1,787 1,801 1,273,400 1,783.8 1,821.9
11/12(水) 1,785 1,807 1,771 1,793 1,659,600 1,780.8 1,823.4
11/11(火) 1,782 1,783 1,766 1,774 1,126,100 1,776.2 1,824.3
11/10(月) 1,775 1,784 1,765 1,784 1,176,200 1,787.4 1,825.1
11/07(金) 1,757 1,781 1,741 1,767 1,780,500 1,794.1 1,824.8
11/06(木) 1,779 1,797 1,770 1,786 1,828,400 1,808.8 1,825.0
11/05(水) 1,829 1,830 1,744 1,770 2,485,500 1,814.0 1,825.4
11/04(火) 1,818 1,849 1,812 1,830 1,364,900 1,828.9 1,826.4
10/31(金) 1,834 1,840 1,802 1,818 1,525,500 1,846.4 1,825.0
10/30(木) 1,812 1,846 1,805 1,840 2,954,500 1,854.6 1,824.1
10/29(水) 1,848 1,851 1,811 1,812 1,250,800 1,856.3 1,822.0
10/28(火) 1,900 1,906 1,837 1,844 1,563,400 1,865.6 1,821.3
10/27(月) 1,893 1,926 1,882 1,918 1,664,800 1,864.5 1,818.2
10/24(金) 1,848 1,871 1,848 1,859 1,154,700 1,844.3 1,812.9
10/23(木) 1,837 1,863 1,835 1,848 1,054,100 1,829.3 1,810.0
10/22(水) 1,848 1,870 1,846 1,859 1,235,300 1,818.5 1,809.0
10/21(火) 1,832 1,853 1,823 1,838 1,222,600 1,811.7 1,807.7
10/20(月) 1,819 1,831 1,801 1,817 946,100 1,802.6 1,807.3
10/17(金) 1,784 1,797 1,773 1,784 1,104,300 1,807.4 1,807.3
10/16(木) 1,825 1,838 1,788 1,794 1,548,800 1,829.0 1,809.1
10/15(水) 1,806 1,833 1,805 1,825 1,526,800 1,842.0 1,811.1
10/14(火) 1,802 1,845 1,784 1,793 1,405,600 1,844.9 1,810.8
10/10(金) 1,889 1,899 1,841 1,841 1,663,600 1,849.6 1,811.8
10/09(木) 1,861 1,895 1,854 1,892 1,670,200 1,840.1 1,811.1
10/08(水) 1,846 1,876 1,840 1,859 1,747,300 1,817.0 1,808.4
10/07(火) 1,831 1,845 1,822 1,840 1,470,500 1,799.6 1,806.5
10/06(月) 1,858 1,858 1,816 1,816 1,460,800 1,790.8 1,806.3
10/03(金) 1,776 1,799 1,772 1,794 1,209,500 1,786.2 1,806.6
10/02(木) 1,766 1,788 1,758 1,776 1,164,000 1,786.7 1,808.7
10/01(水) 1,773 1,783 1,760 1,772 1,175,600 1,790.5 1,812.0
09/30(火) 1,780 1,800 1,780 1,796 1,094,600 1,793.8 1,813.8
09/29(月) 1,800 1,801 1,779 1,793 1,010,000 1,793.5 1,811.5
09/26(金) 1,790 1,810 1,784 1,796 1,655,700 1,788.3 1,808.1
09/25(木) 1,790 1,802 1,782 1,795 1,051,500 1,786.0 1,804.8
09/24(水) 1,807 1,807 1,777 1,788 1,318,800 1,784.2 1,802.8
09/22(月) 1,781 1,808 1,775 1,794 1,303,800 1,791.4 1,800.6
09/19(金) 1,807 1,808 1,760 1,768 2,018,800 1,797.6 1,798.1
09/18(木) 1,780 1,802 1,770 1,785 1,719,400 1,809.5 1,796.5
09/17(水) 1,808 1,814 1,784 1,786 1,458,500 1,816.2 -
09/16(火) 1,825 1,830 1,814 1,824 1,226,800 1,824.9 -
09/12(金) 1,852 1,852 1,817 1,825 1,832,200 1,829.1 -
09/11(木) 1,818 1,836 1,816 1,827 1,238,800 1,827.4 -
09/10(水) 1,818 1,826 1,808 1,818 1,557,900 1,825.3 -
09/09(火) 1,846 1,861 1,828 1,830 1,245,400 1,826.7 -
09/08(月) 1,843 1,845 1,826 1,845 1,491,300 1,825.4 -
09/05(金) 1,841 1,845 1,814 1,817 1,621,400 1,818.7 -
09/04(木) 1,819 1,842 1,808 1,817 1,817,300 1,822.2 -
09/03(水) 1,824 1,838 1,816 1,825 1,830,800 1,823.5 -
09/02(火) 1,812 1,823 1,804 1,823 1,552,100 1,828.0 -
09/01(月) 1,828 1,833 1,800 1,812 1,191,500 1,834.8 -
08/29(金) 1,830 1,841 1,820 1,835 1,576,500 1,836.2 -
08/28(木) 1,840 1,853 1,821 1,823 1,617,900 1,816.7 -
08/27(水) 1,846 1,856 1,835 1,848 2,078,400 1,793.7 -
08/26(火) 1,831 1,874 1,802 1,857 3,112,100 1,766.9 -
08/25(月) 1,771 1,842 1,771 1,819 2,589,600 1,744.6 -
08/22(金) 1,715 1,737 1,704 1,737 1,013,100 1,727.7 -
08/21(木) 1,714 1,721 1,701 1,708 1,064,500 1,726.8 -
08/20(水) 1,746 1,749 1,709 1,714 1,203,200 1,730.6 -
08/19(火) 1,734 1,751 1,723 1,746 1,330,400 1,734.9 -
08/18(月) 1,746 1,752 1,725 1,734 1,473,800 1,725.8 -
08/15(金) 1,734 1,741 1,724 1,732 1,448,400 1,723.5 -
08/14(木) 1,735 1,762 1,721 1,727 1,802,600 1,707.9 -
同セクター（機械）の関連銘柄
1909 日本ドライケミカル 544A ＧＭＳグループ 5631 日本製鋼所 575A 前澤ホールディングス 6005 三浦工業 6013 タクマ 6022 赤阪鐵工所 6101 ツガミ
同じ「機械」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?