旭ダイヤモンド工業（6140）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,323
- 始値
- 1,319
- 高値
- 1,346
- 安値
- 1,310
- 終値 -0.38%
- 1,318
- 出来高 -28.59%
- 558,100
乖離率
- 株価（5日）
移動平均値 - -1.86%
1,343 - 株価（25日）
移動平均値 - -0.9%
1,330 - 出来高（5日）
移動平均値 - -24.61%
740,300
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,319 | 1,346 | 1,310 | 1,318 | -0.38% | 558,100 | 638億3074万 | -0.9% | 24.4 | 1.02 |
| 06/02 | 1,350 | 1,358 | 1,273 | 1,323 | -3.36% | 781,500 | 640億7289万 | -0.38% | 24.49 | 1.02 |
| 06/01 | 1,348 | 1,397 | 1,336 | 1,369 | +1.94% | 847,200 | 663億67万 | +3.17% | 25.35 | 1.06 |
| 05/29 | 1,357 | 1,385 | 1,343 | 1,343 | -1.4% | 653,500 | 650億4149万 | +1.44% | 24.86 | 1.04 |
| 05/28 | 1,335 | 1,368 | 1,306 | 1,362 | +0.89% | 861,200 | 659億6166万 | +2.95% | 25.22 | 1.05 |
| 05/27 | 1,399 | 1,439 | 1,342 | 1,350 | -2.88% | 1,000,500 | 653億8050万 | +2.12% | 24.99 | 1.04 |
| 05/26 | 1,404 | 1,408 | 1,365 | 1,390 | -0.43% | 699,200 | 673億1770万 | +5.62% | 25.73 | 1.08 |
| 05/25 | 1,370 | 1,399 | 1,347 | 1,396 | +2.5% | 855,800 | 676億828万 | +6.81% | 25.85 | 1.08 |
| 05/22 | 1,271 | 1,380 | 1,268 | 1,362 | +6.82% | 1,172,400 | 659億6166万 | +4.93% | 25.22 | 1.05 |
| 05/21 | 1,320 | 1,320 | 1,272 | 1,275 | -1.09% | 704,400 | 617億4825万 | -1.16% | 23.61 | 0.99 |
| 05/20 | 1,272 | 1,295 | 1,245 | 1,289 | -0.54% | 848,900 | 624億2627万 | +0.23% | 23.86 | 1 |
| 05/19 | 1,315 | 1,316 | 1,244 | 1,296 | +0.47% | 1,253,300 | 627億6528万 | +1.17% | 23.99 | 1 |
| 05/18 | 1,280 | 1,318 | 1,267 | 1,290 | -3.44% | 1,618,700 | 624億7470万 | +1.1% | 23.88 | 1 |
| 05/15 | 1,375 | 1,387 | 1,302 | 1,336 | -1.47% | 1,384,200 | 647億248万 | +5.11% | 24.73 | 1.03 |
| 05/14 | 1,402 | 1,417 | 1,356 | 1,356 | -2.02% | 1,036,700 | 656億7108万 | +7.28% | 25.11 | 1.05 |
| 05/13 | 1,355 | 1,397 | 1,331 | 1,384 | +3.21% | 1,266,000 | 670億2712万 | +10.1% | 25.62 | 1.07 |
| 05/12 | 1,333 | 1,372 | 1,326 | 1,341 | +1.67% | 1,239,600 | 649億4463万 | +7.19% | 24.83 | 1.04 |
| 05/11 | 1,341 | 1,348 | 1,309 | 1,319 | -0.83% | 901,200 | 638億7917万 | +5.77% | 24.42 | 1.02 |
| 05/08 | 1,310 | 1,336 | 1,296 | 1,330 | +0.91% | 951,100 | 644億1190万 | +7.17% | 24.62 | 1.03 |
| 05/07 | 1,314 | 1,327 | 1,286 | 1,318 | +2.01% | 963,300 | 638億3074万 | +6.55% | 24.4 | 1.02 |
| 05/01 | 1,285 | 1,301 | 1,271 | 1,292 | +0.08% | 643,700 | 625億7156万 | +4.53% | 23.92 | 1 |
| 04/30 | 1,289 | 1,305 | 1,271 | 1,291 | -1.75% | 758,100 | 625億2313万 | +4.62% | 23.9 | 1 |
| 04/28 | 1,287 | 1,319 | 1,286 | 1,314 | +2.18% | 725,100 | 636億3702万 | +6.48% | 24.33 | 1.02 |
| 04/27 | 1,310 | 1,324 | 1,275 | 1,286 | -1.83% | 1,009,100 | 622億8098万 | +4.55% | 23.81 | 1 |
| 04/24 | 1,300 | 1,352 | 1,292 | 1,310 | +2.99% | 2,147,000 | 634億4330万 | +6.68% | 24.25 | 1.01 |
| 04/23 | 1,302 | 1,331 | 1,250 | 1,272 | -1.93% | 1,437,400 | 616億296万 | +3.5% | 23.55 | 0.98 |
| 04/22 | 1,301 | 1,325 | 1,271 | 1,297 | -1.07% | 1,531,600 | 628億1371万 | +5.11% | 24.01 | 1 |
| 04/21 | 1,321 | 1,363 | 1,301 | 1,311 | -0.08% | 2,301,500 | 634億9173万 | +5.98% | 24.27 | 1.01 |
| 04/20 | 1,392 | 1,430 | 1,308 | 1,312 | -1.5% | 6,632,400 | 635億4016万 | +5.72% | 24.29 | 1.02 |
| 04/17 | 1,293 | 1,339 | 1,260 | 1,332 | +11.84% | 6,091,500 | 645億876万 | +7.25% | 24.66 | 1.03 |
| 04/16 | 1,163 | 1,192 | 1,159 | 1,191 | +2.32% | 714,800 | 576億8013万 | -4.11% | 22.05 | 0.92 |
| 04/15 | 1,176 | 1,202 | 1,157 | 1,164 | -1.02% | 870,000 | 563億7252万 | -6.88% | 21.55 | 0.9 |
| 04/14 | 1,173 | 1,186 | 1,167 | 1,176 | +1.03% | 657,200 | 569億5368万 | -6.81% | 21.77 | 0.91 |
| 04/13 | 1,147 | 1,181 | 1,137 | 1,164 | -0.77% | 685,100 | 563億7252万 | -8.56% | 21.55 | 0.9 |
| 04/10 | 1,165 | 1,194 | 1,157 | 1,173 | +1.3% | 1,090,500 | 568億839万 | -8.57% | 21.72 | 0.91 |
| 04/09 | 1,200 | 1,200 | 1,152 | 1,158 | -2.85% | 849,000 | 560億8194万 | -10.65% | 21.44 | 0.9 |
| 04/08 | 1,197 | 1,210 | 1,191 | 1,192 | +3.47% | 1,314,700 | 577億2856万 | -8.66% | 22.07 | 0.92 |
| 04/07 | 1,160 | 1,187 | 1,144 | 1,152 | -0.26% | 987,100 | 557億9136万 | -12.59% | 21.33 | 0.89 |
| 04/06 | 1,202 | 1,208 | 1,155 | 1,155 | -3.99% | 1,112,900 | 559億3665万 | -13.74% | 21.38 | 0.89 |
| 04/03 | 1,222 | 1,248 | 1,197 | 1,203 | -1.23% | 987,700 | 582億6129万 | -11.48% | 22.27 | 0.93 |
| 04/02 | 1,255 | 1,276 | 1,217 | 1,218 | -1.62% | 793,200 | 589億8774万 | -10.9% | 22.55 | 0.94 |
| 04/01 | 1,229 | 1,247 | 1,211 | 1,238 | +4.74% | 768,000 | 599億5634万 | -10.16% | 22.92 | 0.96 |
| 03/31 | 1,201 | 1,221 | 1,181 | 1,182 | -3.75% | 1,029,600 | 572億4426万 | -14.29% | 28.32 | 0.91 |
| 03/30 | 1,211 | 1,240 | 1,194 | 1,228 | -3.99% | 1,202,800 | 594億7204万 | -10.82% | 28.53 | 0.92 |
| 03/27 | 1,242 | 1,309 | 1,242 | 1,279 | +2.32% | 1,313,700 | 619億4197万 | -6.91% | 29.72 | 0.96 |
| 03/26 | 1,281 | 1,288 | 1,228 | 1,250 | -2.72% | 1,150,100 | 605億3750万 | -8.96% | 29.04 | 0.94 |
| 03/25 | 1,265 | 1,286 | 1,252 | 1,285 | +4.13% | 1,044,600 | 622億3255万 | -6.14% | 29.86 | 0.96 |
| 03/24 | 1,269 | 1,295 | 1,222 | 1,234 | +0.73% | 1,307,700 | 597億6262万 | -9.4% | 28.67 | 0.93 |
| 03/23 | 1,282 | 1,287 | 1,221 | 1,225 | -8.72% | 2,223,300 | 593億2675万 | -9.59% | 28.46 | 0.92 |
| 03/19 | 1,355 | 1,389 | 1,326 | 1,342 | -3.59% | 1,314,900 | 649億9306万 | -0.74% | 31.18 | 1.01 |
| 03/18 | 1,375 | 1,397 | 1,358 | 1,392 | +1.24% | 1,459,300 | 674億1456万 | +4.04% | 32.34 | 1.04 |
| 03/17 | 1,431 | 1,431 | 1,350 | 1,375 | -1.86% | 3,488,800 | 665億9125万 | +4.09% | 31.95 | 1.03 |
| 03/16 | 1,350 | 1,426 | 1,341 | 1,401 | +5.34% | 3,828,600 | 678億5043万 | +7.36% | 32.55 | 1.05 |
| 03/13 | 1,318 | 1,365 | 1,310 | 1,330 | -0.3% | 2,523,800 | 644億1190万 | +3.34% | 30.9 | 1 |
| 03/12 | 1,381 | 1,397 | 1,318 | 1,334 | -5.19% | 2,240,900 | 646億562万 | +4.87% | 31 | 1 |
| 03/11 | 1,458 | 1,466 | 1,395 | 1,407 | -2.9% | 2,580,400 | 681億4101万 | +12.02% | 32.69 | 1.06 |
| 03/10 | 1,476 | 1,524 | 1,403 | 1,449 | +0.07% | 5,029,600 | 701億7507万 | +17.23% | 33.67 | 1.09 |
| 03/09 | 1,316 | 1,462 | 1,302 | 1,448 | +0.84% | 6,470,000 | 701億2664万 | +19.28% | 33.64 | 1.09 |
| 03/06 | 1,465 | 1,497 | 1,374 | 1,436 | -3.62% | 6,117,000 | 695億4548万 | +20.47% | 33.36 | 1.08 |
| 03/05 | 1,552 | 1,571 | 1,448 | 1,490 | +7.04% | 8,687,200 | 721億6070万 | +26.7% | 34.62 | 1.12 |
| 03/04 | 1,420 | 1,510 | 1,341 | 1,392 | -8.24% | 9,638,800 | 674億1456万 | +20.83% | 32.34 | 1.04 |
| 03/03 | 1,657 | 1,710 | 1,508 | 1,517 | -8.56% | 12,684,200 | 734億6831万 | +34.13% | 35.25 | 1.14 |
| 03/02 | 1,578 | 1,735 | 1,552 | 1,659 | +0.55% | 23,504,100 | 803億4537万 | +50% | 38.55 | 1.24 |
| 02/27 | 1,410 | 1,660 | 1,406 | 1,650 | +16.36% | 22,314,900 | 823億1619万 | +53.49% | 39.54 | 1.28 |
| 02/26 | 1,480 | 1,495 | 1,380 | 1,418 | -4.9% | 11,164,600 | 707億4203万 | +35.69% | 33.98 | 1.1 |
| 02/25 | 1,285 | 1,495 | 1,238 | 1,491 | +19.09% | 19,508,700 | 743億8390万 | +45.75% | 35.73 | 1.15 |
| 02/24 | 1,206 | 1,339 | 1,206 | 1,252 | +9.15% | 20,465,400 | 624億6052万 | +25.2% | 30 | 0.97 |
| 02/20 | 1,101 | 1,229 | 1,091 | 1,147 | -0.52% | 15,394,800 | 572億2222万 | +16.33% | 27.48 | 0.89 |
| 02/19 | 1,350 | 1,350 | 1,124 | 1,153 | -7.39% | 26,327,400 | 575億2155万 | +18.14% | 27.63 | 0.89 |
| 02/18 | 1,172 | 1,442 | 1,061 | 1,245 | +9.02% | 31,767,900 | 621億1130万 | +28.88% | 29.83 | 0.96 |
| 02/17 | 1,134 | 1,193 | 1,096 | 1,142 | +2.88% | 5,404,100 | 569億7278万 | +20.08% | 27.36 | 0.88 |
| 02/16 | 1,123 | 1,151 | 1,093 | 1,110 | +3.06% | 4,457,500 | 553億7634万 | +18.21% | 26.6 | 0.86 |
| 02/13 | 1,140 | 1,151 | 1,063 | 1,077 | -5.53% | 2,701,800 | 537億3002万 | +16.06% | 25.81 | 0.83 |
| 02/12 | 1,128 | 1,140 | 1,121 | 1,140 | +15.15% | 453,400 | 568億7300万 | +24.05% | 27.32 | 0.88 |
| 02/10 | 992 | 1,057 | 970 | 990 | +1.12% | 1,751,800 | 493億8971万 | +9.15% | 23.72 | 0.77 |
| 02/09 | 1,026 | 1,033 | 979 | 979 | +1.03% | 1,218,300 | 488億4093万 | +8.78% | 23.46 | 0.76 |
| 02/06 | 944 | 970 | 933 | 969 | +1.89% | 818,700 | 483億4205万 | +8.27% | 23.22 | 0.75 |
| 02/05 | 964 | 980 | 950 | 951 | -1.35% | 750,000 | 474億4405万 | +6.97% | 22.79 | 0.74 |
| 02/04 | 958 | 980 | 940 | 964 | +3.88% | 1,547,000 | 480億9261万 | +9.05% | 23.1 | 0.75 |
| 02/03 | 908 | 931 | 903 | 928 | +3.57% | 651,500 | 462億9662万 | +5.69% | 22.24 | 0.72 |
| 02/02 | 914 | 950 | 891 | 896 | -0.99% | 1,142,700 | 447億18万 | +2.63% | 21.47 | 0.69 |
| 01/30 | 895 | 916 | 881 | 905 | +0.11% | 1,715,800 | 451億4918万 | +4.02% | 21.68 | 0.7 |
| 01/29 | 1,090 | 1,173 | 895 | 904 | -13.08% | 10,956,300 | 450億9929万 | +4.39% | 21.66 | 0.7 |
| 01/28 | 950 | 1,040 | 921 | 1,040 | +16.85% | 3,243,900 | 518億8414万 | +20.65% | 24.92 | 0.8 |
| 01/27 | 855 | 910 | 849 | 890 | +3.73% | 451,200 | 444億85万 | +4.34% | 21.33 | 0.69 |
| 01/26 | 879 | 881 | 858 | 858 | -3.81% | 246,500 | 428億441万 | +1.06% | 20.56 | 0.66 |
| 01/23 | 890 | 895 | 886 | 892 | +0.11% | 121,400 | 445億63万 | +5.31% | 21.37 | 0.69 |
| 01/22 | 889 | 898 | 889 | 891 | +0.34% | 93,800 | 444億5074万 | +5.57% | 21.35 | 0.69 |
| 01/21 | 866 | 889 | 865 | 888 | +0.79% | 187,400 | 443億107万 | +5.59% | 21.28 | 0.69 |
| 01/20 | 891 | 894 | 880 | 881 | -1.78% | 169,400 | 439億5185万 | +5.26% | 21.11 | 0.68 |
| 01/19 | 904 | 904 | 888 | 897 | -1.21% | 130,600 | 447億5007万 | +7.55% | 21.49 | 0.69 |
| 01/16 | 905 | 908 | 888 | 908 | +0.33% | 204,700 | 452億9884万 | +9.27% | 21.76 | 0.7 |
| 01/15 | 898 | 906 | 891 | 905 | +0.78% | 239,000 | 451億4918万 | +9.56% | 21.68 | 0.7 |
| 01/14 | 865 | 909 | 863 | 898 | +3.7% | 567,100 | 447億9996万 | +9.25% | 21.52 | 0.69 |
| 01/13 | 864 | 875 | 857 | 866 | +2.61% | 349,600 | 432億352万 | +5.74% | 20.75 | 0.67 |
| 01/09 | 845 | 849 | 839 | 844 | +0.96% | 81,000 | 421億597万 | +3.43% | 20.22 | 0.65 |
| 01/08 | 841 | 849 | 834 | 836 | -1.53% | 120,300 | 417億686万 | +2.58% | 20.03 | 0.65 |
| 01/07 | 839 | 860 | 835 | 849 | +1.07% | 216,200 | 423億5542万 | +4.3% | 20.34 | 0.66 |
| 01/06 | 834 | 844 | 834 | 840 | +0.84% | 98,600 | 419億642万 | +3.32% | 20.13 | 0.65 |
| 01/05 | 838 | 842 | 831 | 833 | +0.12% | 93,000 | 415億5720万 | +2.46% | 19.96 | 0.64 |
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 | 934 7/5 7/2 | 571 3/18 | 888,000 6/27 | - | - | +9.88% 4/18 | -16.54% 3/17 |
| 2009年 3月期 | 790 6/18 | 392 3/12 | 824,000 1/21 | - | - | +18.77% 11/21 | -30.84% 10/8 |
| 2010年 3月期 | 870 3/31 | 411 4/1 | 606,000 3/23 | 549億3507万 | - | +15.01% 4/14 | -16.4% 11/17 |
| 2011年 3月期 | 1,715 10/6 | 843 4/1 | 4,844,000 9/22 | 1082億9156万 | 532億3019万 | +35.22% 6/14 | -20.88% 3/15 |
| 2012年 3月期 | 1,935 8/1 | 887 12/29 | 3,714,500 8/9 | 1221億8319万 | 560億852万 | +11.58% 2/27 | -23.25% 8/22 |
| 2013年 3月期 | 983 4/2 | 661 11/13 | 1,919,500 10/29 | 620億7032万 | 417億3803万 | +17.39% 6/25 | -14.71% 10/31 |
| 2014年 3月期 | 1,374 3/24 | 850 4/2 | 1,045,100 3/5 | 792億9354万 | 536億7220万 | +15.7% 5/13 | -13.87% 6/6 |
| 2015年 3月期 | 1,749 6/3 | 1,164 1/22 | 3,224,100 5/15 | 1009億3479万 | 671億7444万 | +17.29% 5/15 | -11.63% 10/17 10/16 |
| 2016年 3月期 | 1,553 5/11 | 864 2/12 | 4,796,400 5/14 | 896億2363万 | 498億6144万 | +12.01% 10/9 | -22.91% 2/12 |
| 2017年 3月期 | 1,164 4/28 | 723 11/9 | 3,858,400 10/21 | 660億1044万 | 410億133万 | +11.16% 8/15 | -13.89% 5/16 |
| 2018年 3月期 | 1,420 1/24 | 777 5/17 | 2,538,300 8/7 | 790億9400万 | 432億7890万 | +16.6% 9/19 | -13.04% 2/9 |
| 2019年 3月期 | 1,147 4/2 | 537 12/25 | 3,177,200 5/16 | 638億8790万 | 299億1090万 | +13.23% 2/12 | -18.8% 12/25 |
| 2020年 3月期 | 823 4/4 | 403 3/17 | 1,253,600 5/16 | 458億4110万 | 224億4710万 | +10.35% 9/11 | -22.12% 3/13 |
| 2021年 3月期 | 584 3/18 | 413 11/30 | 1,599,000 11/30 | 325億2880万 | 230億410万 | +12.07% 3/17 | -10% 7/10 |
| 2022年 3月期 | 743 9/27 | 498 8/20 | 2,600,000 9/21 | 413億8510万 | 277億3860万 | +30.99% 9/24 | -9.9% 3/8 |
| 2023年 3月期 | 979 3/27 | 546 4/27 | 2,669,400 3/27 | 527億5693万 | 304億1220万 | +23.8% 8/17 | -7.92% 9/26 |
| 2024年 3月期 | 1,004 3/19 | 780 6/1 | 979,300 10/30 | 520億9615万 | 420億3310万 | +8.31% 3/8 | -12.74% 6/1 |
| 2025年 3月期 | 1,001 6/28 | 733 8/5 | 633,500 10/30 | 519億4048万 | 380億3434万 | +9.18% 6/27 | -21.65% 8/5 |
| 2026年 3月期 | 1,735 3/2 | 684 4/7 | 31,767,900 2/18 | 840億2605万 | 354億9180万 | +53.45% 2/27 | -14.26% 3/31 |
| 最新 | 1,318 2026/6/3 | 558,100 | 638億3074万 | -0.9% 1,330 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- 40%（1.4倍）
- 1987/12/28 vs 1986/12/27
- 61%（1.61倍）
- 1988/12/28 vs 1987/12/28
- -3%（0.97倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 24%（1.24倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/30
- 132%（2.32倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/06/03 vs 2025/12/30
- 58%（1.58倍）
- 過去安値
327円（1983/02/03） - 303%（4.03倍）
1,318円（6/3）
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。
