アマダHDの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/26 1,320.0 1,322.0 1,311.0 1,318.0 1,318.0 1,194,100
2017/06/23 1,322.0 1,325.0 1,313.0 1,317.0 1,317.0 1,353,800
2017/06/22 1,318.0 1,323.0 1,307.0 1,315.0 1,315.0 2,100,600
2017/06/21 1,287.0 1,313.0 1,287.0 1,307.0 1,307.0 2,838,600
2017/06/20 1,290.0 1,298.0 1,284.0 1,290.0 1,290.0 1,866,400
2017/06/19 1,255.0 1,274.0 1,254.0 1,268.0 1,268.0 3,169,600
2017/06/16 1,277.0 1,281.0 1,253.0 1,254.0 1,254.0 3,716,900
2017/06/15 1,279.0 1,281.0 1,263.0 1,267.0 1,267.0 1,946,100
2017/06/14 1,301.0 1,304.0 1,274.0 1,274.0 1,274.0 1,872,800
2017/06/13 1,284.0 1,290.0 1,280.0 1,283.0 1,283.0 1,643,600
2017/06/12 1,277.0 1,291.0 1,277.0 1,283.0 1,283.0 1,317,400
2017/06/09 1,284.0 1,300.0 1,274.0 1,286.0 1,286.0 2,159,900
2017/06/08 1,312.0 1,317.0 1,285.0 1,287.0 1,287.0 1,754,700
2017/06/07 1,299.0 1,309.0 1,289.0 1,306.0 1,306.0 1,347,200
2017/06/06 1,318.0 1,321.0 1,300.0 1,307.0 1,307.0 1,806,400
2017/06/05 1,337.0 1,348.0 1,324.0 1,325.0 1,325.0 2,038,600
2017/06/02 1,358.0 1,362.0 1,340.0 1,344.0 1,344.0 3,809,400
2017/06/01 1,331.0 1,358.0 1,329.0 1,348.0 1,348.0 3,205,600
2017/05/31 1,301.0 1,301.0 1,286.0 1,290.0 1,290.0 1,659,200
2017/05/30 1,300.0 1,303.0 1,287.0 1,301.0 1,301.0 934,500
2017/05/29 1,309.0 1,318.0 1,301.0 1,307.0 1,307.0 932,400
2017/05/26 1,328.0 1,330.0 1,306.0 1,308.0 1,308.0 1,272,900
2017/05/25 1,329.0 1,336.0 1,324.0 1,330.0 1,330.0 1,207,900
2017/05/24 1,340.0 1,345.0 1,326.0 1,333.0 1,333.0 1,263,300
2017/05/23 1,330.0 1,333.0 1,322.0 1,330.0 1,330.0 1,583,600
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/26 1.78 18.61 1.15 3.18 1,318.0 1,318.0 1,194,100
2017/06/23 1.78 18.59 1.15 3.18 1,317.0 1,317.0 1,353,800
2017/06/22 1.78 18.57 1.15 3.19 1,315.0 1,315.0 2,100,600
2017/06/21 1.77 18.45 1.14 3.21 1,307.0 1,307.0 2,838,600
2017/06/20 1.74 18.21 1.13 3.25 1,290.0 1,290.0 1,866,400
2017/06/19 1.71 17.90 1.11 3.31 1,268.0 1,268.0 3,169,600
2017/06/16 1.70 17.70 1.10 3.34 1,254.0 1,254.0 3,716,900
2017/06/15 1.71 17.89 1.11 3.31 1,267.0 1,267.0 1,946,100
2017/06/14 1.72 17.99 1.11 3.29 1,274.0 1,274.0 1,872,800
2017/06/13 1.73 18.11 1.12 3.27 1,283.0 1,283.0 1,643,600
2017/06/12 1.73 18.11 1.12 3.27 1,283.0 1,283.0 1,317,400
2017/06/09 1.74 18.16 1.12 3.26 1,286.0 1,286.0 2,159,900
2017/06/08 1.74 18.17 1.12 3.26 1,287.0 1,287.0 1,754,700
2017/06/07 1.77 18.44 1.14 3.21 1,306.0 1,306.0 1,347,200
2017/06/06 1.77 18.45 1.14 3.21 1,307.0 1,307.0 1,806,400
2017/06/05 1.79 18.71 1.16 3.16 1,325.0 1,325.0 2,038,600
2017/06/02 1.82 18.98 1.17 3.12 1,344.0 1,344.0 3,809,400
2017/06/01 1.82 19.03 1.18 3.11 1,348.0 1,348.0 3,205,600
2017/05/31 1.74 18.21 1.13 3.25 1,290.0 1,290.0 1,659,200
2017/05/30 1.76 18.37 1.14 3.22 1,301.0 1,301.0 934,500
2017/05/29 1.77 18.45 1.14 3.21 1,307.0 1,307.0 932,400
2017/05/26 1.77 18.47 1.14 3.21 1,308.0 1,308.0 1,272,900
2017/05/25 1.80 18.78 1.16 3.15 1,330.0 1,330.0 1,207,900
2017/05/24 1.80 18.82 1.16 3.15 1,333.0 1,333.0 1,263,300
2017/05/23 1.80 18.78 1.16 3.15 1,330.0 1,330.0 1,583,600
« 前へ 1

アマダホールディングス あなたの予想は?

アマダHDの株価時系列データ
【6113】アマダHD
あなたの予想を投稿してみましょう
メニュー
アマダHDの関連ワード
最新24時間の予想傾向(%)
買い優勢
+14.0%(前日比)

予想投稿数 比率(%)

76.8 23.2
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,240.20

+86.85

TOPIX

1,619.46

+7.25

JASDAQ

145.48

+0.38

米ドル/円

111.88

+0.03

ユーロ/円

125.12

+0.06

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック