6018 阪神内燃機工業

6018
2026/01/20
時価
136億円
PER 予
25.69倍
2010年以降
4.13-20.45倍
(2010-2025年)
PBR
0.91倍
2010年以降
0.17-0.66倍
(2010-2025年)
配当 予
1.79%
ROE 予
3.54%
ROA 予
2.11%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
4,275
始値
4,255
高値
4,255
安値
4,130
終値 -1.75%
4,200
出来高 -5.06%
7,500

乖離率

株価(5日)
移動平均値
-1.57%
4,267
株価(25日)
移動平均値
+6.3%
3,951
出来高(5日)
移動平均値
+8.7%
6,900

2025/08/21~2026/01/20

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
2026
01/204,2554,2554,1304,200-1.75%7,500136億4390万+6.3%25.690.91
01/194,2004,3154,2004,275+0.71%7,900138億8754万+8.53%26.140.93
01/164,2854,3754,1554,245-2.08%7,600137億9008万+8.1%25.960.92
01/154,3404,4254,2854,335+1.29%7,000140億8245万+10.73%26.510.94
01/144,2654,3254,2104,280+0.35%4,500139億378万+9.72%26.170.93
01/134,4304,4354,2204,265-2.51%11,800138億5505万+9.64%26.080.92
01/094,3004,3954,1854,375+2.34%13,200142億1239万+12.61%26.760.95
01/084,0104,2754,0104,275+6.34%19,200138億8754万+10.52%26.140.93
01/073,9754,1003,9354,020+2.29%4,500130億5916万+4.28%24.580.87
01/063,8604,0353,8603,930+1.95%8,700127億6679万+1.76%24.030.85
01/053,8503,9053,8403,855+0.26%3,200125億2315万-0.18%23.580.83
2025
12/303,8003,9153,8003,845+1.45%8,700124億9066万-0.44%23.510.83
12/293,7853,8953,6853,790+0.13%11,500123億1199万-1.69%23.180.82
12/263,6753,7903,6603,785+1.07%15,600122億9575万-1.71%23.150.82
12/253,8053,8053,6603,745+0.27%5,800121億6581万-2.7%22.90.81
12/243,7753,7903,7353,735-1.06%1,900121億3332万-2.76%22.840.81
12/233,8053,8303,7153,775+0.13%12,700122億6326万-1.62%23.090.82
12/223,7253,7903,7253,770+2.31%4,400122億4702万-1.77%23.060.82
12/193,5353,6953,5353,685+4.1%17,800119億7089万-4.01%22.540.8
12/183,6203,6203,5053,540-2.61%8,000114億9985万-7.96%21.650.77
12/173,7253,7253,6353,635-2.42%3,300118億847万-5.78%22.230.79
12/163,9303,9303,6603,725-5.22%11,000121億84万-3.52%22.780.81
12/153,9203,9553,8403,9300%8,100127億6679万+1.92%24.030.85
12/123,9103,9603,8503,930+2.34%8,800127億6679万+2.32%24.030.85
12/113,8953,9353,8403,840-1.41%6,200124億7442万+0.31%23.480.83
12/103,9303,9653,8803,895-1.77%3,300126億5309万+1.99%23.820.84
12/093,9003,9653,8803,965+0.25%2,600128億8049万+4.01%24.250.86
12/083,9753,9753,9503,955-0.38%600128億4800万+3.94%24.190.86
12/054,0104,0353,9703,970-1%3,700128億9673万+4.67%24.280.86
12/044,1404,1403,9804,010-3.14%14,900130億2667万+6.14%24.520.87
12/033,9504,1603,9454,140+4.81%19,100134億4898万+9.9%25.320.9
12/023,9654,0003,9153,950-0.38%7,400128億3176万+5.31%24.160.86
12/014,2054,2053,9653,965-5.26%23,200128億8049万+6.21%24.250.86
11/283,9204,2053,9204,185+6.22%38,800135億9517万+12.89%25.590.91
11/273,8603,9853,8603,940+2.74%16,800127億9927万+7.33%24.10.85
11/263,6853,8803,6853,835+4.07%24,000124億5818万+5.36%23.450.83
11/253,7503,7503,6353,685+0.14%10,300119億7089万+1.91%22.540.8
11/213,6653,6953,5953,680-1.47%18,600119億5465万+2.39%22.510.8
11/203,6253,7453,5903,735+5.06%19,600121億3332万+4.5%22.840.81
11/193,6753,6753,4653,555-2.07%26,100115億4858万+0.03%21.740.77
11/183,8103,8103,5953,630-4.72%12,600117億9222万+2.46%22.20.79
11/173,7853,8753,7553,810+0.53%10,100123億7696万+7.9%23.30.83
11/143,7953,8803,7653,790-1.94%16,000123億1199万+7.79%23.180.82
11/133,8453,9253,7003,865+0.65%20,400125億5563万+10.43%23.640.84
11/123,7003,8653,6253,840+3.78%33,300124億7442万+10.41%23.480.83
11/113,6803,7303,6103,700+2.49%35,400120億1962万+7%22.630.8
11/103,6153,6553,5103,610+1.83%28,900117億2725万+5.03%22.080.78
11/073,5603,6103,4453,545-1.8%37,800115億1610万+3.69%21.680.77
11/063,6203,6453,5303,610-0.28%23,500117億2725万+6.08%22.080.78
11/053,6953,6953,3803,620-2.56%41,000117億5974万+6.78%22.140.78
11/043,7953,9153,7103,715-1.98%42,700120億6835万+10.01%22.720.8
10/313,6953,7903,6403,790+3.69%42,900123億1199万+12.97%23.180.82
10/303,5753,7003,5553,655+1.81%22,900118億7344万+9.66%22.350.79
10/293,7053,7753,5803,590-3.75%43,800116億6228万+8.2%21.960.78
10/283,7804,0753,6653,730-0.67%122,100121億1708万+12.93%22.810.81
10/273,8503,8503,6053,755+7.29%75,300121億9829万+14.41%22.960.81
10/243,3353,5253,3353,500+5.58%27,100113億6991万+7.49%21.40.76
10/233,2903,4153,2853,315+1.53%30,100107億6893万+2.28%20.270.72
10/223,2053,2653,1753,265+2.67%4,700106億650万+0.93%19.970.71
10/213,2153,2303,1603,180-1.24%26,700103億3038万-1.55%19.450.69
10/203,2053,2203,1603,220+2.06%5,500104億6032万-0.22%19.690.7
10/173,1653,1903,1253,155-0.32%11,500102億4916万-2.14%19.290.68
10/163,2603,2603,1553,165-2.01%17,900102億8165万-1.8%19.360.69
10/153,2903,2953,2303,230-1.82%11,700104億9281万+0.28%19.750.7
10/143,3103,3253,2353,290-1.35%7,200106億8772万+2.36%20.120.71
10/103,4003,4003,2103,335-2.49%9,500108億3390万+4.06%20.40.72
10/093,4353,4503,3653,420+0.29%12,900111億1003万+7.14%20.920.74
10/083,3303,4303,3003,410+3.33%9,900110億7754万+7.3%20.850.74
10/073,3353,3753,2953,300-1.05%5,100107億2020万+4.2%20.180.71
10/063,2903,3353,2303,335+4.87%14,400108億3390万+5.34%20.40.72
10/033,1303,2403,1303,180+0.63%10,200103億3038万+0.63%19.450.69
10/023,1403,2503,1253,160+0.32%4,100102億6541万0%19.330.68
10/013,2153,2303,1303,150-4.11%8,100102億3292万-0.44%19.260.68
09/303,3153,3253,2153,2850%17,300106億7148万+3.66%20.090.71
09/293,1953,3153,1953,285+3.14%9,600106億7148万+3.89%20.090.71
09/263,2453,2803,1703,185-1.7%9,800103億4662万+0.95%19.480.69
09/253,2553,2553,2103,240-0.77%2,600105億2529万+2.73%19.810.7
09/243,2653,3053,1603,265+1.56%16,700106億650万+3.55%19.970.71
09/223,2353,2553,1703,215+0.31%11,500104億4408万+2.06%19.660.7
09/193,1253,2303,1203,205+2.72%15,200104億1159万+1.94%19.60.69
09/183,1453,1703,1153,120-0.16%6,400101億3546万-0.67%19.080.68
09/173,1553,1803,1053,125-0.95%3,600101億5171万-0.54%19.110.68
09/163,1553,2153,1203,155+0.32%11,300102億4916万+0.45%19.290.68
09/123,1503,1503,1053,145+1.29%6,200102億1668万+0.32%19.230.68
09/113,1603,2003,1003,105-0.96%5,900100億8674万-0.86%18.990.67
09/103,1603,1853,1003,135-0.16%6,300101億8419万+0.22%19.170.68
09/093,1153,1953,1153,140+1.13%11,400102億44万+0.58%19.20.68
09/083,0653,1353,0253,105+1.64%19,100100億8674万-0.67%18.990.67
09/053,0903,1703,0553,055-0.33%15,70099億2431万-2.27%18.680.66
09/043,0253,1203,0253,065+1.83%9,10099億5679万-2.11%18.740.66
09/033,0053,1153,0003,010-2.11%23,10097億7812万-3.8%18.410.65
09/023,1303,1553,0453,075-1.6%19,50099億8928万-1.69%18.810.67
09/013,2453,2453,1103,125-4.73%12,900101億5171万-0.03%19.110.68
08/293,2253,3353,2253,280+2.66%10,100106億5523万+4.99%20.060.71
08/283,1803,2303,1803,195+0.47%1,400103億7911万+2.57%19.540.69
08/273,2453,2953,1753,180-2%4,100103億3038万+2.28%19.450.69
08/263,2853,3603,2303,245-0.92%13,100105億4153万+4.51%19.850.7
08/253,1753,2753,1503,275+4.97%14,500106億3899万+5.85%20.030.71
08/223,1203,1903,1103,1200%6,800101億3546万+1.1%19.080.68
08/213,1403,1603,1003,120-0.64%7,200101億3546万+1.33%19.080.68

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
5,710
1,142
10/18
2,345
469
1/22
41,200
206,000
6/5
--+27.54%
6/6
-34.88%
1/16
2009年
3月期
3,480
696
5/16
1,180
236
3/13

236
3/12
9,400
47,000
3/26
--+11.71%
2/2
-44.64%
10/8
2010年
3月期
1,545
309
6/8
720
144
11/30
27,400
137,000
6/3
--+19.79%
6/8
-18.55%
10/5
2011年
3月期
975
195
4/30
510
102
3/15
15,800
79,000
3/15
31億2000万16億3200万+18.84%
4/1
-25.83%
3/15
2012年
3月期
1,045
209
4/4
595
119
11/14
22,200
111,000
12/13
33億4400万19億400万+13.36%
12/14
-17.16%
5/15
2013年
3月期
915
183
3/8
530
106
10/10
22,000
110,000
3/8
29億2800万16億9600万+20.1%
1/15
-14.64%
6/1
2014年
3月期
1,130
226
1/29
700
140
6/7
22,600
113,000
1/10
36億1803万22億4000万+18.61%
1/10
-15.13%
6/7
2015年
3月期
1,390
278
1/22
875
175
4/11
109,400
547,000
1/22
44億5050万28億157万+15.49%
7/17
-6.88%
10/16
2016年
3月期
1,600
320
10/16
1,020
204
2/12
85,600
428,000
8/4
51億3376万32億7277万+19.2%
8/4
-16.55%
2/12
2017年
3月期
1,260
252
1/10
925
185
9/15

185
9/14

他2件
82,400
412,000
1/6
40億4283万29億6795万+19.29%
4/18
-8.73%
4/12
2018年
3月期
2,133
2/26
1,090
218
4/12
81,200
406,000
4/18
68億4394万34億9737万+11.09%
8/17
-9.68%
11/15
2019年
3月期
2,490
7/25
1,790
10/30
16,800
4/17
79億8941万57億6666万+11.76%
7/26
-9.82%
10/31
2020年
3月期
2,400
1/23
1,668
3/30
48,400
6/6
77億5056万53億8663万+9.93%
5/18
-17.69%
3/17
2021年
3月期
2,100
7/27
1,666
4/8
11,300
10/21
67億8174万53億8018万+10.84%
7/27
-6.48%
10/28
2022年
3月期
1,888
8/17
1,422
2/2
26,600
9/13
61億480万45億9800万+5.08%
8/18
-11.51%
1/28
2023年
3月期
1,538
8/2
1,258
1/30
27,800
4/11
49億8184万40億7488万+21.69%
4/7
-10.02%
5/16
2024年
3月期
2,884
2/28
1,350
4/4
244,300
4/10
93億5866万43億7288万+33.75%
8/7
-15.36%
4/19
2025年
3月期
2,994
7/17
1,814
8/5
85,300
5/22
97億1561万58億9286万+30.01%
5/21
-33.75%
8/5
最新4,200
2026/1/20
7,500136億4390万+6.3%
3,951

年間値上がり率

1984/12/28 vs 1983/12/28
51%(1.51倍)
1985/12/28 vs 1984/12/28
-6%(0.94倍)
1986/12/26 vs 1985/12/28
36%(1.36倍)
1987/12/28 vs 1986/12/26
25%(1.25倍)
1988/12/28 vs 1987/12/28
56%(1.56倍)
1989/12/29 vs 1988/12/28
127%(2.27倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
47%(1.47倍)
1992/12/28 vs 1991/12/30
-50%(0.5倍)
1993/12/29 vs 1992/12/28
-14%(0.86倍)
1994/12/29 vs 1993/12/29
-1%(0.99倍)
1995/12/29 vs 1994/12/29
-15%(0.85倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/26 vs 1996/12/30
-52%(0.48倍)
1998/12/25 vs 1997/12/26
0%(1倍)
1999/12/28 vs 1998/12/25
-30%(0.7倍)
2000/12/25 vs 1999/12/28
-11%(0.89倍)
2001/12/28 vs 2000/12/25
-7%(0.93倍)
2002/12/30 vs 2001/12/28
-43%(0.57倍)
2003/12/30 vs 2002/12/30
60%(1.6倍)
2004/12/29 vs 2003/12/30
108%(2.08倍)
2005/12/30 vs 2004/12/29
183%(2.83倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/27 vs 2006/12/29
84%(1.84倍)
2008/12/30 vs 2007/12/27
-59%(0.41倍)
2009/12/30 vs 2008/12/30
-49%(0.51倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/29 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/29
-3%(0.97倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
52%(1.52倍)
2018/12/28 vs 2017/12/29
31%(1.31倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/23 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/23
44%(1.44倍)
2024/12/30 vs 2023/12/29
9%(1.09倍)
2025/12/30 vs 2024/12/30
75%(1.75倍)
2026/01/20 vs 2025/12/30
9%(1.09倍)
過去安値
205円(2002/12/04)
1949%(20.49倍)
4,200円(1/20)

IRBANK
公式Xアカウント一覧