アマダ(6113) 株価チャート・PER18.95倍・PBR1.41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
10/21(水)	2,419	2,442	2,409	2,429	1,670,400	2,431.9	2,501.6
10/20(火)	2,452	2,458	2,381	2,391	1,236,000	2,469.8	2,499.6
10/19(月)	2,422	2,458	2,387	2,458	1,369,700	2,508.9	2,501.3
10/16(金)	2,416	2,486	2,414	2,472	2,168,100	2,533.1	2,498.9
10/15(木)	2,519	2,539	2,403	2,410	3,630,700	2,554.8	2,502.5
10/14(水)	2,607	2,643	2,579	2,619	1,481,400	2,602.6	2,506.4
10/13(火)	2,560	2,613	2,540	2,587	1,542,000	2,614.0	2,499.8
10/09(金)	2,531	2,595	2,512	2,579	1,967,700	2,632.5	2,499.5
10/08(木)	2,624	2,643	2,569	2,581	2,131,300	2,642.0	2,499.9
10/07(水)	2,693	2,709	2,622	2,649	2,211,400	2,650.3	2,499.8
10/06(火)	2,679	2,689	2,640	2,676	1,393,600	2,631.3	2,497.6
10/05(月)	2,664	2,701	2,655	2,679	1,962,400	2,594.8	2,493.4
10/02(金)	2,610	2,640	2,590	2,627	2,184,700	2,559.0	2,489.7
10/01(木)	2,554	2,632	2,543	2,622	2,742,100	2,534.5	2,487.7
09/30(水)	2,515	2,565	2,513	2,554	2,134,500	2,507.3	2,486.9
09/29(火)	2,470	2,493	2,450	2,493	1,355,900	2,479.1	2,489.8
09/28(月)	2,515	2,535	2,500	2,500	1,702,900	2,467.9	2,492.1
09/25(金)	2,480	2,504	2,463	2,504	1,178,400	2,448.0	2,500.9
09/24(木)	2,463	2,492	2,457	2,486	1,914,100	2,412.5	2,514.1
09/18(金)	2,456	2,471	2,412	2,413	2,151,000	2,378.1	2,525.3
09/17(木)	2,439	2,455	2,415	2,437	1,990,900	2,363.3	2,539.6
09/16(水)	2,352	2,416	2,345	2,401	2,611,200	2,351.6	2,551.7
09/15(火)	2,278	2,352	2,272	2,327	2,585,600	2,358.1	2,566.3
09/14(月)	2,259	2,319	2,254	2,314	4,673,000	2,372.2	2,581.6
09/11(金)	2,294	2,340	2,279	2,339	3,099,900	2,421.9	2,606.6
09/10(木)	2,337	2,391	2,335	2,379	2,942,800	2,455.9	2,631.0
09/09(水)	2,416	2,462	2,413	2,433	2,024,600	2,470.9	2,649.2
09/08(火)	2,543	2,548	2,397	2,397	1,956,300	2,500.1	2,661.3
09/07(月)	2,539	2,565	2,528	2,563	1,472,800	2,538.2	2,676.9
09/04(金)	2,490	2,513	2,467	2,509	2,197,900	2,541.3	2,679.2
09/02(水)	2,502	2,519	2,448	2,454	2,568,000	2,558.6	2,684.0
09/01(火)	2,577	2,600	2,554	2,579	1,332,600	2,581.9	2,694.2
08/31(月)	2,497	2,588	2,491	2,588	2,453,900	2,583.3	2,708.5
08/28(金)	2,595	2,619	2,569	2,578	1,589,300	2,581.0	2,719.7
08/27(木)	2,638	2,650	2,579	2,595	2,179,500	2,585.9	2,732.9
08/26(水)	2,595	2,601	2,553	2,570	1,435,900	2,591.9	2,743.8
08/25(火)	2,570	2,586	2,523	2,586	2,447,400	2,588.1	2,755.0
08/24(月)	2,600	2,622	2,539	2,576	2,098,300	2,615.2	2,761.6
08/21(金)	2,565	2,606	2,535	2,603	2,008,200	2,666.5	2,773.3
08/20(木)	2,601	2,635	2,577	2,625	2,186,700	2,699.4	2,786.8
08/19(水)	2,574	2,618	2,540	2,551	2,542,600	2,728.4	2,796.5
08/18(火)	2,843	2,858	2,687	2,722	1,999,100	2,766.1	2,812.3
08/17(月)	2,810	2,850	2,773	2,833	2,036,700	2,774.8	2,823.9
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	-
11/21(金)	1,738	1,765	1,727	1,753	1,818,600	1,754.0	-
11/20(木)	1,750	1,781	1,744	1,765	1,368,200	1,765.0	-
11/19(水)	1,746	1,755	1,717	1,728	1,451,400	1,772.3	-
11/18(火)	1,775	1,798	1,731	1,736	1,310,400	1,785.3	-
11/17(月)	1,809	1,818	1,776	1,788	1,526,600	1,792.9	-
11/14(金)	1,747	1,825	1,742	1,809	3,642,700	1,792.2	-
11/13(木)	1,790	1,809	1,787	1,801	1,273,400	1,783.8	-
11/12(水)	1,785	1,807	1,771	1,793	1,659,600	1,780.8	-
11/11(火)	1,782	1,783	1,766	1,774	1,126,100	1,776.2	-
11/10(月)	1,775	1,784	1,765	1,784	1,176,200	1,787.4	-
11/07(金)	1,757	1,781	1,741	1,767	1,780,500	1,794.1	-
11/06(木)	1,779	1,797	1,770	1,786	1,828,400	1,808.8	-
11/05(水)	1,829	1,830	1,744	1,770	2,485,500	1,814.0	-
11/04(火)	1,818	1,849	1,812	1,830	1,364,900	1,828.9	-
10/31(金)	1,834	1,840	1,802	1,818	1,525,500	1,846.4	-
10/30(木)	1,812	1,846	1,805	1,840	2,954,500	1,854.6	-
10/29(水)	1,848	1,851	1,811	1,812	1,250,800	1,856.3	-
10/28(火)	1,900	1,906	1,837	1,844	1,563,400	1,865.6	-
10/27(月)	1,893	1,926	1,882	1,918	1,664,800	1,864.5	-
10/24(金)	1,848	1,871	1,848	1,859	1,154,700	1,844.3	-
10/23(木)	1,837	1,863	1,835	1,848	1,054,100	1,829.3	-
10/22(水)	1,848	1,870	1,846	1,859	1,235,300	1,818.5	-
10/21(火)	1,832	1,853	1,823	1,838	1,222,600	1,811.7	-

銘柄	RSI	25日乖離	点灯シグナル
東京機械製作所 (6335)	26.6	-7.3%	📉 RSI30以下 🏷️ 割安＋RSI
中村超硬 (6166)	28.7	-13.8%	📉 RSI30以下
瑞光 (6279)	30.1	-6.2%	🏷️ 割安＋RSI
井関農機 (6310)	31.8	-9.6%	🏷️ 割安＋RSI
加藤製作所 (6390)	32.6	-4.2%	🏷️ 割安＋RSI
テクノスマート (6246)	32.6	-4.2%	🏷️ 割安＋RSI

アマダ (6113.T)