- 6018
- 2026/10/23
- 時価
- 189億円
- PER 予
- 25.89倍
- 2010年以降
- 4.13-26.37倍
（2010-2026年） - PBR
- 1.21倍
- 2010年以降
- 0.17-1.24倍
（2010-2026年） - 配当 予
- 1.56%
- ROE 予
- 4.66%
- ROA 予
- 2.93%
- 資料
- Link
- CSV,JSON
阪神内燃機工業（6018）の株価チャート
株価
10/23
- 前日 (10/22)
- 5,800
- 始値
- 5,870
- 高値
- 5,870
- 安値
- 5,750
- 終値 +0.52%
- 5,830
- 出来高 +112.5%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.03%
5,832 - 株価（25日）
移動平均値 - -2.43%
5,975 - 出来高（5日）
移動平均値 - +60.38%
1,060
2026/05/12～2026/10/23
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/23 | 5,870 | 5,870 | 5,750 | 5,830 | +0.52% | 1,700 | - | -2.43% | - | - |
| 10/22 | 5,920 | 5,920 | 5,800 | 5,800 | -2.03% | 800 | - | -3.03% | - | - |
| 10/21 | 5,800 | 5,920 | 5,800 | 5,920 | +3.32% | 1,600 | - | -1.28% | - | - |
| 10/20 | 5,790 | 5,790 | 5,730 | 5,730 | -2.55% | 900 | - | -4.6% | - | - |
| 10/19 | 5,910 | 5,910 | 5,880 | 5,880 | -1.18% | 300 | - | -2.36% | - | - |
| 10/16 | 6,020 | 6,020 | 5,920 | 5,950 | -1.33% | 500 | - | -1.54% | - | - |
| 10/15 | 6,060 | 6,060 | 6,030 | 6,030 | +0.5% | 500 | - | -0.53% | - | - |
| 10/13 | 5,830 | 6,000 | 5,800 | 6,000 | +2.92% | 400 | - | -1.12% | - | - |
| 10/08 | 5,880 | 5,880 | 5,830 | 5,830 | -2.02% | 400 | - | -3.83% | - | - |
| 10/07 | 5,950 | 5,950 | 5,950 | 5,950 | -1.33% | 100 | - | -1.88% | - | - |
| 10/06 | 6,080 | 6,080 | 5,830 | 6,030 | -0.82% | 800 | - | -0.53% | - | - |
| 10/05 | 5,880 | 6,080 | 5,840 | 6,080 | +5.01% | 500 | - | +0.4% | - | - |
| 10/02 | 6,230 | 6,230 | 5,790 | 5,790 | -7.06% | 1,700 | - | -4.27% | - | - |
| 10/01 | 6,250 | 6,250 | 6,210 | 6,230 | -3.41% | 500 | - | +2.86% | - | - |
| 09/30 | 6,480 | 6,480 | 6,220 | 6,450 | -0.46% | 2,000 | - | +6.65% | - | - |
| 09/29 | 6,380 | 6,480 | 6,100 | 6,480 | +2.69% | 1,900 | - | +7.53% | - | - |
| 09/28 | 6,200 | 6,310 | 6,100 | 6,310 | +3.44% | 1,800 | - | +5.03% | - | - |
| 09/25 | 6,000 | 6,100 | 6,000 | 6,100 | +2.01% | 1,300 | - | +1.68% | - | - |
| 09/24 | 5,950 | 5,980 | 5,810 | 5,980 | +0.67% | 1,600 | - | -0.48% | - | - |
| 09/18 | 5,770 | 5,940 | 5,770 | 5,940 | +2.95% | 1,600 | - | -1.41% | - | - |
| 09/16 | 5,870 | 5,870 | 5,760 | 5,770 | -1.2% | 500 | - | -4.5% | - | - |
| 09/15 | 5,780 | 5,940 | 5,780 | 5,840 | +1.04% | 500 | - | -3.95% | - | - |
| 09/14 | 5,790 | 5,810 | 5,580 | 5,780 | -0.17% | 1,900 | - | -5.4% | - | - |
| 09/11 | 5,790 | 5,790 | 5,790 | 5,790 | -1.7% | 100 | - | -5.53% | - | - |
| 09/10 | 5,960 | 6,060 | 5,740 | 5,890 | -1.34% | 3,500 | - | -4.2% | - | - |
| 09/09 | 6,000 | 6,000 | 5,960 | 5,970 | -3.71% | 400 | - | -3.04% | - | - |
| 09/08 | 6,200 | 6,200 | 6,200 | 6,200 | +0.98% | 100 | - | +0.49% | - | - |
| 09/03 | 6,140 | 6,140 | 6,140 | 6,140 | +0.16% | 100 | - | -0.6% | - | - |
| 09/02 | 6,240 | 6,240 | 6,130 | 6,130 | -4.52% | 500 | - | -0.92% | - | - |
| 09/01 | 6,420 | 6,420 | 6,420 | 6,420 | 0% | 100 | - | +3.68% | - | - |
| 08/31 | 6,170 | 6,420 | 6,100 | 6,420 | +4.05% | 1,800 | - | +3.82% | - | - |
| 08/28 | 5,870 | 6,180 | 5,870 | 6,170 | +5.11% | 1,600 | - | -0.21% | - | - |
| 08/26 | 5,870 | 5,870 | 5,870 | 5,870 | 0% | 100 | - | -5.2% | - | - |
| 08/24 | 5,990 | 5,990 | 5,740 | 5,870 | -0.34% | 3,000 | - | -5.49% | - | - |
| 08/21 | 5,880 | 5,890 | 5,880 | 5,890 | 0% | 200 | - | -5.28% | - | - |
| 08/19 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 200 | - | -5.38% | - | - |
| 08/18 | 5,930 | 5,930 | 5,890 | 5,890 | -1.83% | 1,600 | - | -5.44% | - | - |
| 08/17 | 6,200 | 6,200 | 5,920 | 6,000 | 0% | 1,600 | - | -3.63% | - | - |
| 08/14 | 6,020 | 6,020 | 5,900 | 6,000 | +1.35% | 800 | - | -3.54% | - | - |
| 08/13 | 6,020 | 6,020 | 5,900 | 5,920 | -1.66% | 700 | - | -4.82% | - | - |
| 08/10 | 5,980 | 6,020 | 5,720 | 6,020 | -0.99% | 2,800 | - | -3.25% | - | - |
| 08/07 | 6,250 | 6,250 | 6,080 | 6,080 | -4.25% | 800 | - | -2.22% | - | - |
| 08/06 | 6,350 | 6,350 | 6,350 | 6,350 | -0.63% | 100 | - | +2.22% | - | - |
| 08/05 | 6,470 | 6,470 | 6,230 | 6,390 | +0.31% | 900 | - | +3.33% | - | - |
| 08/04 | 6,610 | 6,610 | 6,200 | 6,370 | -5.07% | 4,500 | - | +3.53% | - | - |
| 08/03 | 6,670 | 6,710 | 6,470 | 6,710 | +1.67% | 2,700 | - | +9.6% | - | - |
| 07/31 | 6,350 | 6,600 | 6,320 | 6,600 | +5.6% | 4,300 | - | +8.7% | - | - |
| 07/30 | 6,150 | 6,380 | 6,150 | 6,250 | 0% | 800 | - | +3.72% | - | - |
| 07/29 | 6,220 | 6,400 | 6,150 | 6,250 | +2.12% | 6,200 | - | +4.25% | - | - |
| 07/28 | 6,210 | 6,210 | 6,100 | 6,120 | -2.7% | 1,000 | - | +2.62% | - | - |
| 07/24 | 6,290 | 6,290 | 6,280 | 6,290 | -1.56% | 400 | - | +5.91% | - | - |
| 07/23 | 6,330 | 6,400 | 6,200 | 6,390 | 0% | 5,000 | - | +8.12% | - | - |
| 07/22 | 6,280 | 6,390 | 6,250 | 6,390 | +2.24% | 1,800 | - | +8.62% | - | - |
| 07/21 | 6,300 | 6,380 | 6,250 | 6,250 | +0.48% | 700 | - | +7.2% | - | - |
| 07/17 | 6,220 | 6,320 | 6,220 | 6,220 | -2.81% | 700 | - | +7.39% | - | - |
| 07/16 | 6,330 | 6,480 | 6,260 | 6,400 | +0.16% | 1,400 | - | +11.28% | - | - |
| 07/15 | 6,450 | 6,450 | 6,300 | 6,390 | +0.63% | 2,100 | - | +12.05% | - | - |
| 07/14 | 6,100 | 6,350 | 6,100 | 6,350 | +5.13% | 1,000 | - | +12.27% | - | - |
| 07/13 | 5,860 | 6,100 | 5,860 | 6,040 | -0.33% | 800 | - | +7.3% | - | - |
| 07/10 | 6,070 | 6,070 | 6,060 | 6,060 | +1.17% | 200 | - | +7.87% | - | - |
| 07/09 | 5,820 | 6,000 | 5,820 | 5,990 | +3.1% | 1,400 | - | +6.81% | - | - |
| 07/08 | 5,800 | 5,810 | 5,800 | 5,810 | -1.02% | 300 | - | +3.75% | - | - |
| 07/07 | 6,020 | 6,020 | 5,870 | 5,870 | -2.17% | 300 | - | +4.63% | - | - |
| 07/06 | 5,990 | 6,020 | 5,970 | 6,000 | +0.5% | 600 | - | +6.61% | - | - |
| 07/03 | 6,010 | 6,100 | 5,970 | 5,970 | +1.02% | 1,400 | - | +5.78% | - | - |
| 07/02 | 5,910 | 5,910 | 5,910 | 5,910 | -0.34% | 200 | - | +4.53% | - | - |
| 06/30 | 5,740 | 5,930 | 5,700 | 5,930 | +4.77% | 3,000 | - | +4.66% | - | - |
| 06/29 | 5,600 | 5,780 | 5,520 | 5,660 | +1.07% | 4,000 | - | -0.18% | - | - |
| 06/26 | 5,530 | 5,600 | 5,460 | 5,600 | -0.18% | 2,800 | - | -1.67% | - | - |
| 06/24 | 5,610 | 5,610 | 5,610 | 5,610 | +2.94% | 200 | - | -1.96% | - | - |
| 06/23 | 5,390 | 5,450 | 5,220 | 5,450 | -0.18% | 2,100 | - | -5.09% | - | - |
| 06/22 | 5,570 | 5,650 | 5,220 | 5,460 | -0.18% | 6,000 | - | -5.41% | - | - |
| 06/19 | 5,510 | 5,510 | 5,410 | 5,470 | -0.18% | 1,100 | - | -5.43% | - | - |
| 06/18 | 5,550 | 5,600 | 5,400 | 5,480 | -0.18% | 1,400 | - | -5.06% | - | - |
| 06/17 | 5,570 | 5,580 | 5,490 | 5,490 | -1.44% | 700 | - | -4.75% | - | - |
| 06/16 | 5,650 | 5,650 | 5,310 | 5,570 | -2.28% | 10,100 | - | -3.32% | - | - |
| 06/15 | 5,090 | 5,700 | 5,090 | 5,700 | +12.65% | 2,400 | - | -1.04% | - | - |
| 06/12 | 5,320 | 5,320 | 5,050 | 5,060 | -4.89% | 1,500 | - | -12.15% | - | - |
| 06/11 | 5,120 | 5,320 | 5,120 | 5,320 | +2.5% | 400 | - | -8.1% | - | - |
| 06/10 | 5,200 | 5,350 | 5,150 | 5,190 | -0.19% | 1,300 | - | -10.55% | - | - |
| 06/09 | 5,200 | 5,270 | 5,010 | 5,200 | 0% | 16,300 | - | -10.65% | - | - |
| 06/08 | 5,320 | 5,320 | 4,910 | 5,200 | -8.45% | 14,500 | - | -10.93% | - | - |
| 06/05 | 5,680 | 5,680 | 5,680 | 5,680 | -1.39% | 100 | - | -2.81% | - | - |
| 06/04 | 5,720 | 5,760 | 5,700 | 5,760 | -1.03% | 900 | - | -1.03% | - | - |
| 06/03 | 5,810 | 5,910 | 5,810 | 5,820 | +0.34% | 400 | - | +0.45% | - | - |
| 06/02 | 5,960 | 5,960 | 5,800 | 5,800 | -4.29% | 700 | - | +0.5% | - | - |
| 06/01 | 6,300 | 6,300 | 5,920 | 6,060 | -3.96% | 3,200 | - | +5.35% | - | - |
| 05/29 | 6,390 | 6,590 | 6,310 | 6,310 | -1.25% | 5,600 | - | +10.33% | - | - |
| 05/28 | 6,220 | 6,700 | 6,160 | 6,390 | +2.73% | 10,100 | - | +12.7% | - | - |
| 05/27 | 6,200 | 6,220 | 6,000 | 6,220 | 0% | 4,700 | - | +10.66% | - | - |
| 05/26 | 6,120 | 6,220 | 6,020 | 6,220 | +3.32% | 5,600 | - | +11.49% | - | - |
| 05/25 | 6,190 | 6,200 | 5,840 | 6,020 | -4.29% | 7,600 | - | +8.72% | - | - |
| 05/22 | 6,290 | 6,390 | 5,870 | 6,290 | 0% | 21,400 | - | +14.18% | - | - |
| 05/21 | 6,160 | 6,300 | 6,160 | 6,290 | +3.11% | 9,000 | - | +15.03% | - | - |
| 05/20 | 6,210 | 6,290 | 5,940 | 6,100 | -1.61% | 8,100 | - | +12.26% | - | - |
| 05/19 | 5,660 | 6,300 | 5,660 | 6,200 | +7.64% | 21,300 | - | +14.26% | - | - |
| 05/18 | 5,360 | 5,760 | 5,260 | 5,760 | +11.63% | 15,600 | - | +6.57% | - | - |
| 05/15 | 5,390 | 5,390 | 5,130 | 5,160 | -2.46% | 1,000 | - | -4.53% | - | - |
| 05/14 | 5,420 | 5,420 | 5,220 | 5,290 | -2.4% | 4,800 | - | -2.51% | - | - |
| 05/12 | 5,560 | 5,570 | 5,380 | 5,420 | -1.99% | 8,900 | - | -0.44% | - | - |
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 |
| 2026年 3月期 | 5,990 3/19 3/18 | 1,998 4/7 | 122,100 10/28 | 194億5880万 | 64億9059万 | +22.47% 6/25 | -8.6% 4/17 |
| 最新 | 5,830 2026/10/23 | 1,700 | 189億3903万 | -2.43% 5,975 | |||
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）
- 2026/10/23 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
205円（2002/12/04） - 2744%（28.44倍）
5,830円（10/23）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
