6016 ジャパンエンジンコーポレーション

6016
2025/06/09
時価
416億円
PER 予
9.58倍
2010年以降
赤字-50.09倍
(2010-2025年)
PBR
3倍
2010年以降
0.18-4.55倍
(2010-2025年)
配当 予
1.61%
ROE 予
31.27%
ROA 予
13.17%
資料
Link
CSV,JSON

株価チャート

株価

6/9

前日 (6/6)
5,020
始値
5,220
高値
5,270
安値
4,865
終値 -1.2%
4,960
出来高 -22.11%
301,200

乖離率

株価(5日)
移動平均値
+4.25%
4,758
株価(25日)
移動平均値
+31.91%
3,760
出来高(5日)
移動平均値
-22.88%
390,540

2025/01/10~2025/06/09

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
2025
06/095,2205,2704,8654,960-1.2%301,200416億6400万+31.91%9.583
06/064,9155,0504,7655,020+3.29%386,700421億6800万+35.82%9.73.03
06/054,7754,9904,7204,860+0.73%457,500408億2400万+33.92%9.392.94
06/044,2154,8254,1954,825+16.97%700,000405億3000万+35.08%9.322.91
06/034,1704,2154,1104,125-0.6%107,300346億5000万+17.89%7.972.49
06/024,1654,2404,0604,150+0.24%220,200348億6000万+20.25%8.022.51
05/303,8404,1753,7854,140+7.67%326,100347億7600万+21.76%82.5
05/293,8353,9603,8103,845+0.65%130,600322億9800万+14.81%7.432.32
05/283,9103,9453,8003,820-1.16%184,200320億8800万+15.44%7.382.31
05/273,8353,9403,7553,865+6.62%424,200324億6600万+18.02%7.472.33
05/263,6503,7803,5903,625+3.87%250,000304億5000万+12.02%72.19
05/233,3453,5653,2903,490+8.05%320,900293億1600万+8.86%6.742.11
05/223,2503,2753,2153,230-1.97%59,900271億3200万+1.48%6.241.95
05/213,2853,3703,2853,295+0.3%53,500276億7800万+4.01%6.371.99
05/203,3003,4153,2803,2850%91,800275億9400万+4.22%6.351.98
05/193,3203,3453,2703,285-1.2%56,000275億9400万+4.68%6.351.98
05/163,2803,3703,2753,325+0.45%76,400279億3000万+6.88%6.422.01
05/153,3503,3753,2653,310-2.5%209,500278億400万+7.12%6.392
05/143,3453,4503,3303,395-5.96%350,400285億1800万+11.17%6.562.05
05/133,4753,6103,3203,610+7.44%206,700303億2400万+18.98%6.972.18
05/123,3703,3903,3153,360+0.75%113,700282億2400万+11.41%6.492.03
05/093,3503,4153,3053,335+1.68%113,200280億1400万+10.58%6.442.01
05/083,3253,3403,2153,280-0.15%63,200275億5200万+8.72%6.341.98
05/073,2803,3253,2303,285-0.15%62,800275億9400万+8.7%6.351.98
05/023,3403,3603,2653,290-1.5%68,700276億3600万+8.55%6.361.99
05/013,3553,4103,2853,340-0.3%134,900280億5600万+9.72%6.452.02
04/303,4603,4803,2753,350-2.62%212,800281億4000万+9.58%6.472.02
04/283,3003,5003,2703,440+14.7%448,200288億9600万+12.05%6.652.08
04/252,9653,0252,9402,999+2.53%58,300251億9160万-2.69%5.791.81
04/242,9192,9792,9102,925+1.6%59,900245億7000万-6.01%5.651.77
04/232,9502,9502,8532,879+1.02%54,700241億8360万-8.49%5.561.74
04/222,8002,8682,7832,8500%60,300239億4000万-10.41%5.511.72
04/212,9532,9532,8502,850-3.91%64,500239億4000万-11.41%5.511.72
04/182,8822,9862,8812,966+2.17%62,300249億1440万-8.79%5.731.79
04/172,8452,9192,8312,903+1.47%56,100243億8520万-11.36%5.611.75
04/162,9532,9802,8612,861-2.59%58,800240億3240万-13.25%5.531.73
04/152,8602,9712,8602,937+2.98%76,100246億7080万-11.67%5.671.77
04/142,9113,0202,8492,852-1.49%117,600239億5680万-14.94%5.511.72
04/112,7362,9212,7142,895-0.72%81,700243億1800万-14.43%5.591.75
04/102,9802,9802,8782,916+10.87%134,100244億9440万-14.61%5.631.76
04/092,7102,7302,5762,630-5.77%214,600220億9200万-23.72%5.081.59
04/082,8002,8722,7502,791+15.52%112,000234億4440万-19.94%5.391.69
04/072,3822,5232,3812,416-16.14%331,800202億9440万-31.31%4.671.46
04/043,0053,0302,7572,881-9.26%376,300242億40万-18.91%5.571.74
04/033,1553,2453,1253,175-5.37%150,500266億7000万-11.19%6.131.92
04/023,3803,3853,2553,355+0.15%114,100281億8200万-6.47%6.482.03
04/013,4303,4603,3353,350-1.76%85,800281億4000万-6.79%6.472.02
03/313,4553,4703,3503,410-3.26%124,000286億4400万-5.41%6.612.06
03/283,5553,6303,5203,525-2.22%39,000296億1000万-2.54%6.832.13
03/273,6153,6403,5853,605-1.37%63,800302億8200万-0.63%6.992.18
03/263,6803,6953,6453,655-0.68%41,300307億200万+0.44%7.082.21
03/253,7603,7753,6503,680-1.47%65,500309億1200万+0.82%7.132.22
03/243,7753,7953,7203,735-0.8%28,700313億7400万+2.1%7.242.26
03/213,7603,8003,7103,765+0.13%68,800316億2600万+2.64%7.32.27
03/193,7753,8303,7503,760-0.13%77,700315億8400万+1.79%7.292.27
03/183,8203,8403,7603,765+0.4%94,900316億2600万+1.48%7.32.27
03/173,7353,7903,6753,750+1.08%136,300315億+0.78%7.272.26
03/143,5403,7453,5403,710+4.21%113,600311億6400万-0.56%7.192.24
03/133,5903,6803,5353,560+2.3%129,000299億400万-4.89%6.92.15
03/123,4953,5403,4703,480-1%75,500292億3200万-7.62%6.742.1
03/113,5503,5703,4303,515-3.57%127,600295億2600万-7.4%6.812.12
03/103,6253,7403,6003,645+0.83%62,900306億1800万-4.66%7.062.2
03/073,6103,7303,6003,615-1.77%96,900303億6600万-5.83%7.012.18
03/063,8003,8103,6553,680-1.47%203,800309億1200万-4.64%7.132.22
03/053,6153,8403,5203,735+3.89%258,000313億7400万-3.36%7.242.26
03/043,5003,6003,4153,595+0.7%122,400301億9800万-7.06%6.972.17
03/033,3803,5753,3203,570+7.85%175,500299億8800万-7.99%6.922.16
02/283,3853,4103,2803,310-3.64%188,700278億400万-14.93%6.412
02/273,4853,5003,4003,435-0.72%113,100288億5400万-12.37%6.662.07
02/263,5253,5553,3903,460-2.26%220,400290億6400万-12.25%6.712.09
02/253,5853,6703,5303,540-2.48%178,700297億3600万-10.79%6.862.14
02/213,6603,7303,6303,630-2.16%130,900304億9200万-9.05%7.032.19
02/203,7503,7653,6603,710-1.98%160,300311億6400万-7.53%7.192.24
02/193,8853,8853,7803,785-2.95%191,600317億9400万-6.01%7.342.29
02/183,9353,9353,8553,900-0.38%103,200327億6000万-3.51%7.562.36
02/173,8953,9153,8153,915+0.9%184,500328億8600万-3.45%7.592.36
02/143,9654,0003,8703,880-3%206,100325億9200万-5.02%7.522.34
02/134,0204,0603,9554,000-9.19%418,000336億-2.49%7.752.42
02/124,2954,4054,2604,405+5.89%267,400370億200万+7.05%8.542.66
02/104,0404,1604,0054,160+3.23%160,200349億4400万+1.27%8.062.51
02/074,0054,0903,9904,030+0.25%90,300338億5200万-1.76%7.812.43
02/064,0004,0954,0004,020+0.75%77,400337億6800万-1.86%7.792.43
02/054,1704,2003,9703,990-4.43%186,800335億1600万-2.42%7.732.41
02/044,2554,2704,1504,175-0.48%104,800350億7000万+2.3%8.092.52
02/034,1204,2204,0954,195+0.12%121,300352億3800万+3.2%8.132.53
01/314,1254,2254,0704,190+3.33%138,000351億9600万+3.3%8.122.53
01/304,0654,2004,0254,055-1.22%151,400340億6200万+0.12%7.862.45
01/294,0504,1853,9054,105+6.9%337,200344億8200万+1.43%7.962.48
01/283,8053,8653,7653,840+0.92%89,100322億5600万-5.04%7.442.32
01/273,9403,9403,7953,805-2.06%183,300319億6200万-6.14%7.372.3
01/243,9003,9403,8503,885+0.52%150,000326億3400万-4.48%7.532.35
01/234,0304,0453,8553,865-3.98%228,700324億6600万-5.01%7.492.33
01/223,9754,1403,9754,025+0.63%128,100338億1000万-1.32%7.82.43
01/214,0954,0953,9604,000-2.32%123,300336億-2.01%7.752.42
01/204,1404,1804,0704,095-0.49%89,100343億9800万+0.22%7.942.47
01/174,1054,1554,0504,115-0.84%88,800345億6600万+0.66%7.972.49
01/164,1304,1904,0854,150+1.47%81,700348億6000万+1.37%8.042.51
01/154,2004,2504,0854,090-1.45%115,200343億5600万-0.27%7.932.47
01/144,1604,2104,0604,150-1.89%122,300348億6000万+0.95%8.042.51
01/104,4354,4554,2004,230-9.42%343,600355億3200万+2.62%8.22.55

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
2,317
695
11/1
707
212
4/10
97,800
326,000
10/11
--+43%
6/6
-29.41%
1/22
2009年
3月期
1,433
430
4/24
333
100
10/9
48,300
161,000
10/29
--+18.53%
1/5
-52.39%
10/8
2010年
3月期
513
154
6/9
323
97
11/30
60,600
202,000
5/14
--+15.46%
6/8
-13.21%
10/6
2011年
3月期
483
145
3/31
253
76
3/15
42,000
140,000
3/31
40億6000万21億2800万+31.29%
3/31
-26.93%
3/15
2012年
3月期
497
149
4/1
270
81
11/22

81
10/5
49,200
164,000
4/4
41億7200万22億6800万+17.91%
12/2
-16.88%
5/25
2013年
3月期
377
113
4/9
227
68
11/16

68
11/13
24,900
83,000
11/26
31億6400万19億400万+13.95%
12/14
-16.24%
5/16
2014年
3月期
487
146
1/15
280
84
6/27

84
6/7
277,800
926,000
11/28
40億8800万23億5200万+23.29%
1/15
-14.98%
5/12
2015年
3月期
527
158
7/11
270
81
5/21

81
5/20

他2件
2,095,500
6,985,000
2/20
44億2400万22億6800万+46.46%
7/11
-23.93%
5/21
2016年
3月期
463
139
6/1
193
58
2/12
1,726,500
5,755,000
6/1
38億9200万16億2400万+12.8%
4/20
-23.64%
8/25
2017年
3月期
747
224
2/1
200
60
6/24
9,025,500
30,085,000
12/20
62億7200万16億8000万+66.51%
12/26
-24.34%
4/6
2018年
3月期
760
228
8/7
347
1,040
2/15
9,546,300
31,821,000
8/3
63億8400万29億1200万+36.31%
8/3
-15.34%
2/15
2019年
3月期
494
1,482
4/10
193
580
12/25
492,000
164,000
4/10
41億4960万16億2400万+8.2%
1/17
-25.72%
12/25
2020年
3月期
293
880
2/5
127
382
3/26

381
3/23
1,007,400
335,800
11/5
24億6400万10億6960万+12.13%
11/5
-37.73%
3/13
2021年
3月期
484
1,453
8/27
134
401
4/1
2,865,000
955,000
8/27
40億6840万11億2280万+113.81%
8/26
-19.44%
7/7
2022年
3月期
462
1,387
4/15
259
778
3/9
1,031,400
343,800
10/27
38億8360万21億7840万+44.53%
4/14
-11.62%
11/30
2023年
3月期
529
1,588
5/9
317
951
4/7
6,659,100
2,219,700
9/8
44億4640万26億6280万+58.33%
4/7
-14.85%
5/20
2024年
3月期
5,300
15,900
3/8
427
1,280
4/3
18,204,600
6,068,200
4/6
445億2000万35億8400万+44.33%
11/14
-15.7%
4/5
2025年
3月期
6,730
20,190
7/8
3,147
9,440
5/2
1,173,300
391,100
5/13
565億3200万264億3200万+39.46%
5/13
-31.31%
4/7
最新4,960
2025/6/9
301,200416億6400万+31.91%
3,760

年間値上がり率

1984/12/27 vs 1983/12/28
-3%(0.97倍)
1985/12/27 vs 1984/12/27
146%(2.46倍)
1986/12/27 vs 1985/12/27
-51%(0.49倍)
1987/12/28 vs 1986/12/27
63%(1.63倍)
1988/12/27 vs 1987/12/28
63%(1.63倍)
1989/12/29 vs 1988/12/27
232%(3.32倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/19 vs 1990/12/28
23%(1.23倍)
1992/12/28 vs 1991/12/19
-66%(0.34倍)
1993/12/30 vs 1992/12/28
19%(1.19倍)
1994/12/30 vs 1993/12/30
-6%(0.94倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
-47%(0.53倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/28 vs 1999/12/30
-34%(0.66倍)
2001/12/27 vs 2000/12/28
-14%(0.86倍)
2002/12/30 vs 2001/12/27
19%(1.19倍)
2003/12/30 vs 2002/12/30
70%(1.7倍)
2004/12/30 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/30
71%(1.71倍)
2006/12/28 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/28
169%(2.69倍)
2008/12/30 vs 2007/12/28
-74%(0.26倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
-12%(0.88倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
-19%(0.81倍)
2016/12/30 vs 2015/12/30
76%(1.76倍)
2017/12/29 vs 2016/12/30
-15%(0.85倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
38%(1.38倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
483%(5.83倍)
2024/12/30 vs 2023/12/29
68%(1.68倍)
2025/06/09 vs 2024/12/30
24%(1.24倍)
過去安値
127円(2020/03/26)
3795%(38.95倍)
4,960円(6/9)