- 6151
- 2026/09/16
- 時価
- 330億円
- PER 予
- 22.05倍
- 2010年以降
- 11.31-80.15倍
（2010-2026年） - PBR
- 0.53倍
- 2010年以降
- 0.46-1.33倍
（2010-2026年） - 配当 予
- 1.85%
- ROE 予
- 2.4%
- ROA 予
- 2.14%
- 資料
- Link
- CSV,JSON
日東工器（6151）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,708
- 始値
- 1,719
- 高値
- 1,732
- 安値
- 1,712
- 終値 +1.17%
- 1,728
- 出来高 -45.41%
- 10,700
乖離率
- 株価（5日）
移動平均値 - +1.47%
1,703 - 株価（25日）
移動平均値 - -0.52%
1,737 - 出来高（5日）
移動平均値 - -23.35%
13,960
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,719 | 1,732 | 1,712 | 1,728 | +1.17% | 10,700 | - | -0.52% | - | - |
| 09/15 | 1,694 | 1,711 | 1,694 | 1,708 | 0% | 19,600 | - | -1.73% | - | - |
| 09/14 | 1,676 | 1,708 | 1,676 | 1,708 | +1.73% | 11,400 | - | -1.78% | - | - |
| 09/11 | 1,673 | 1,691 | 1,668 | 1,679 | -0.89% | 14,600 | - | -3.56% | - | - |
| 09/10 | 1,700 | 1,705 | 1,686 | 1,694 | -0.76% | 13,500 | - | -2.81% | - | - |
| 09/09 | 1,715 | 1,729 | 1,705 | 1,707 | -0.58% | 10,500 | - | -2.12% | - | - |
| 09/08 | 1,744 | 1,749 | 1,717 | 1,717 | -1.55% | 11,400 | - | -1.55% | - | - |
| 09/07 | 1,750 | 1,762 | 1,740 | 1,744 | +0.98% | 13,100 | - | +0.06% | - | - |
| 09/04 | 1,720 | 1,731 | 1,715 | 1,727 | +0.35% | 9,400 | - | -0.86% | - | - |
| 09/03 | 1,730 | 1,745 | 1,721 | 1,721 | -1.09% | 11,100 | - | -1.21% | - | - |
| 09/02 | 1,733 | 1,749 | 1,728 | 1,740 | -0.91% | 9,100 | - | -0.06% | - | - |
| 09/01 | 1,745 | 1,757 | 1,735 | 1,756 | +0.57% | 11,600 | - | +0.98% | - | - |
| 08/31 | 1,740 | 1,760 | 1,727 | 1,746 | -0.74% | 11,600 | - | +0.46% | - | - |
| 08/28 | 1,752 | 1,774 | 1,752 | 1,759 | -0.73% | 14,100 | - | +1.32% | - | - |
| 08/27 | 1,780 | 1,793 | 1,768 | 1,772 | -0.06% | 14,200 | - | +2.19% | - | - |
| 08/26 | 1,744 | 1,778 | 1,744 | 1,773 | +1.66% | 13,300 | - | +2.37% | - | - |
| 08/25 | 1,751 | 1,755 | 1,735 | 1,744 | -0.17% | 9,000 | - | +0.93% | - | - |
| 08/24 | 1,758 | 1,761 | 1,728 | 1,747 | -0.91% | 34,200 | - | +1.33% | - | - |
| 08/21 | 1,725 | 1,763 | 1,725 | 1,763 | +0.97% | 20,800 | - | +2.38% | - | - |
| 08/20 | 1,730 | 1,750 | 1,730 | 1,746 | +0.92% | 15,700 | - | +1.45% | - | - |
| 08/19 | 1,740 | 1,753 | 1,710 | 1,730 | -1.26% | 19,000 | - | +0.64% | - | - |
| 08/18 | 1,770 | 1,772 | 1,746 | 1,752 | -0.62% | 17,600 | - | +1.98% | - | - |
| 08/17 | 1,746 | 1,781 | 1,746 | 1,763 | +0.46% | 22,900 | - | +2.62% | - | - |
| 08/14 | 1,742 | 1,761 | 1,731 | 1,755 | +0.75% | 13,200 | - | +2.33% | - | - |
| 08/13 | 1,745 | 1,747 | 1,725 | 1,742 | -0.17% | 8,500 | - | +1.69% | - | - |
| 08/12 | 1,728 | 1,754 | 1,723 | 1,745 | -0.51% | 9,900 | - | +1.93% | - | - |
| 08/10 | 1,721 | 1,776 | 1,698 | 1,754 | -0.28% | 24,000 | - | +2.57% | - | - |
| 08/07 | 1,720 | 1,768 | 1,709 | 1,759 | +2.93% | 21,400 | - | +2.99% | - | - |
| 08/06 | 1,720 | 1,730 | 1,707 | 1,709 | -0.75% | 8,300 | - | +0.18% | - | - |
| 08/05 | 1,720 | 1,724 | 1,701 | 1,722 | +0.94% | 15,300 | - | +0.94% | - | - |
| 08/04 | 1,704 | 1,730 | 1,702 | 1,706 | +0.12% | 30,700 | - | +0.12% | - | - |
| 08/03 | 1,698 | 1,716 | 1,677 | 1,704 | -0.41% | 36,100 | - | -0.06% | - | - |
| 07/31 | 1,719 | 1,736 | 1,695 | 1,711 | -0.47% | 14,000 | - | +0.29% | - | - |
| 07/30 | 1,725 | 1,734 | 1,710 | 1,719 | +0.17% | 22,400 | - | +0.76% | - | - |
| 07/29 | 1,682 | 1,718 | 1,674 | 1,716 | +1.36% | 30,800 | - | +0.7% | - | - |
| 07/28 | 1,730 | 1,730 | 1,681 | 1,693 | -1.91% | 20,700 | - | -0.59% | - | - |
| 07/27 | 1,710 | 1,732 | 1,710 | 1,726 | +1.77% | 15,500 | - | +1.23% | - | - |
| 07/24 | 1,702 | 1,715 | 1,689 | 1,696 | -1.11% | 9,100 | - | -0.47% | - | - |
| 07/23 | 1,715 | 1,718 | 1,701 | 1,715 | +0.59% | 9,500 | - | +0.65% | - | - |
| 07/22 | 1,679 | 1,724 | 1,672 | 1,705 | +1.97% | 26,100 | - | +0.18% | - | - |
| 07/21 | 1,678 | 1,687 | 1,665 | 1,672 | +0.97% | 16,200 | - | -1.59% | - | - |
| 07/17 | 1,690 | 1,706 | 1,637 | 1,656 | -2.36% | 21,300 | - | -2.42% | - | - |
| 07/16 | 1,724 | 1,724 | 1,696 | 1,696 | -1.62% | 11,400 | - | +0.12% | - | - |
| 07/15 | 1,700 | 1,724 | 1,693 | 1,724 | +1.41% | 13,000 | - | +2.07% | - | - |
| 07/14 | 1,703 | 1,717 | 1,700 | 1,700 | 0% | 6,000 | - | +0.95% | - | - |
| 07/13 | 1,765 | 1,765 | 1,700 | 1,700 | -2.91% | 13,300 | - | +1.19% | - | - |
| 07/10 | 1,717 | 1,752 | 1,717 | 1,751 | +3.06% | 22,300 | - | +4.47% | - | - |
| 07/09 | 1,694 | 1,706 | 1,689 | 1,699 | +0.3% | 7,200 | - | +1.68% | - | - |
| 07/08 | 1,716 | 1,717 | 1,694 | 1,694 | -1.4% | 20,000 | - | +1.44% | - | - |
| 07/07 | 1,744 | 1,753 | 1,718 | 1,718 | +0.12% | 25,200 | - | +3% | - | - |
| 07/06 | 1,709 | 1,731 | 1,696 | 1,716 | +1.54% | 20,400 | - | +3.25% | - | - |
| 07/03 | 1,703 | 1,703 | 1,677 | 1,690 | -0.71% | 18,800 | - | +1.93% | - | - |
| 07/02 | 1,708 | 1,734 | 1,697 | 1,702 | -0.58% | 14,900 | - | +2.78% | - | - |
| 07/01 | 1,696 | 1,733 | 1,696 | 1,712 | +1.42% | 22,100 | - | +3.51% | - | - |
| 06/30 | 1,710 | 1,710 | 1,684 | 1,688 | -1.29% | 13,000 | - | +2.3% | - | - |
| 06/29 | 1,734 | 1,750 | 1,705 | 1,710 | -1.1% | 20,700 | - | +3.76% | - | - |
| 06/26 | 1,717 | 1,740 | 1,707 | 1,729 | +0.7% | 29,300 | - | +5.17% | - | - |
| 06/25 | 1,698 | 1,731 | 1,678 | 1,717 | +2.81% | 32,400 | - | +4.7% | - | - |
| 06/24 | 1,693 | 1,700 | 1,663 | 1,670 | -2.17% | 21,000 | - | +2.08% | - | - |
| 06/23 | 1,720 | 1,734 | 1,703 | 1,707 | -1.16% | 31,600 | - | +4.53% | - | - |
| 06/22 | 1,711 | 1,728 | 1,700 | 1,727 | +0.94% | 33,600 | - | +5.95% | - | - |
| 06/19 | 1,713 | 1,713 | 1,693 | 1,711 | +0.59% | 24,300 | - | +5.29% | - | - |
| 06/18 | 1,675 | 1,708 | 1,655 | 1,701 | +2.41% | 33,100 | - | +4.87% | - | - |
| 06/17 | 1,625 | 1,674 | 1,620 | 1,661 | +2.22% | 31,900 | - | +2.53% | - | - |
| 06/16 | 1,617 | 1,625 | 1,593 | 1,625 | +0.43% | 18,100 | - | +0.31% | - | - |
| 06/15 | 1,593 | 1,624 | 1,593 | 1,618 | +1.83% | 43,800 | - | -0.31% | - | - |
| 06/12 | 1,586 | 1,599 | 1,575 | 1,589 | +0.76% | 28,100 | - | -2.22% | - | - |
| 06/11 | 1,588 | 1,588 | 1,561 | 1,577 | -1.07% | 29,300 | - | -3.07% | - | - |
| 06/10 | 1,601 | 1,619 | 1,580 | 1,594 | -0.38% | 28,600 | - | -2.27% | - | - |
| 06/09 | 1,595 | 1,617 | 1,592 | 1,600 | +0.76% | 31,200 | - | -1.96% | - | - |
| 06/08 | 1,600 | 1,600 | 1,572 | 1,588 | -3.11% | 55,800 | - | -2.7% | - | - |
| 06/05 | 1,662 | 1,662 | 1,630 | 1,639 | -2.27% | 32,100 | - | +0.31% | - | - |
| 06/04 | 1,642 | 1,682 | 1,641 | 1,677 | +3.33% | 70,300 | - | +2.69% | - | - |
| 06/03 | 1,582 | 1,625 | 1,575 | 1,623 | +2.53% | 23,000 | - | -0.49% | - | - |
| 06/02 | 1,621 | 1,638 | 1,570 | 1,583 | -2.28% | 53,800 | - | -2.94% | - | - |
| 06/01 | 1,641 | 1,647 | 1,613 | 1,620 | -1.28% | 26,700 | - | -0.86% | - | - |
| 05/29 | 1,644 | 1,667 | 1,631 | 1,641 | +0.37% | 20,600 | - | +0.31% | - | - |
| 05/28 | 1,612 | 1,643 | 1,610 | 1,635 | +0.25% | 22,700 | - | -0.18% | - | - |
| 05/27 | 1,622 | 1,650 | 1,622 | 1,631 | +0.55% | 20,800 | - | -0.55% | - | - |
| 05/26 | 1,631 | 1,637 | 1,605 | 1,622 | +0.25% | 22,100 | - | -1.22% | - | - |
| 05/25 | 1,646 | 1,646 | 1,605 | 1,618 | -1.04% | 21,900 | - | -1.64% | - | - |
| 05/22 | 1,626 | 1,642 | 1,611 | 1,635 | +1.62% | 14,400 | - | -0.73% | - | - |
| 05/21 | 1,591 | 1,632 | 1,591 | 1,609 | +1.39% | 23,400 | - | -2.43% | - | - |
| 05/20 | 1,629 | 1,629 | 1,563 | 1,587 | -3.58% | 50,600 | - | -3.93% | - | - |
| 05/19 | 1,621 | 1,650 | 1,616 | 1,646 | +2.75% | 23,200 | - | -0.54% | - | - |
| 05/18 | 1,610 | 1,636 | 1,599 | 1,602 | -1.11% | 30,500 | - | -3.32% | - | - |
| 05/15 | 1,669 | 1,678 | 1,601 | 1,620 | -2.29% | 39,900 | - | -2.41% | - | - |
| 05/14 | 1,653 | 1,670 | 1,653 | 1,658 | -0.6% | 13,400 | - | -0.18% | - | - |
| 05/13 | 1,692 | 1,692 | 1,667 | 1,668 | -1.18% | 12,200 | - | +0.42% | - | - |
| 05/12 | 1,659 | 1,696 | 1,659 | 1,688 | +0.9% | 21,300 | - | +1.69% | - | - |
| 05/11 | 1,645 | 1,677 | 1,645 | 1,673 | +1.27% | 17,700 | - | +0.84% | - | - |
| 05/08 | 1,644 | 1,652 | 1,636 | 1,652 | -0.66% | 18,300 | - | -0.3% | - | - |
| 05/07 | 1,657 | 1,665 | 1,644 | 1,663 | +2.84% | 18,000 | - | +0.48% | - | - |
| 05/01 | 1,608 | 1,617 | 1,599 | 1,617 | +0.43% | 16,000 | - | -2.3% | - | - |
| 04/30 | 1,620 | 1,622 | 1,605 | 1,610 | -1.59% | 19,600 | - | -2.9% | - | - |
| 04/28 | 1,629 | 1,638 | 1,616 | 1,636 | +0.93% | 15,300 | - | -1.51% | - | - |
| 04/27 | 1,629 | 1,643 | 1,609 | 1,621 | +0.19% | 37,100 | - | -2.47% | - | - |
| 04/24 | 1,625 | 1,625 | 1,612 | 1,618 | -0.49% | 16,700 | - | -2.65% | - | - |
| 04/23 | 1,658 | 1,658 | 1,619 | 1,626 | -1.93% | 31,400 | - | -2.34% | - | - |
| 04/22 | 1,673 | 1,682 | 1,656 | 1,658 | -1.19% | 11,800 | - | -0.66% | - | - |
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 | 2,750 4/9 | 1,828 1/22 | 87,100 8/17 | - | - | +8.32% 2/27 2/5 | -13.65% 1/22 |
| 2009年 3月期 | 2,295 4/2 | 1,259 10/10 | 58,600 10/30 | - | - | +17.41% 11/5 | -30.12% 10/8 |
| 2010年 3月期 | 2,213 3/30 | 1,503 4/1 | 51,700 3/26 | - | - | +12.52% 5/11 | -9.02% 2/9 |
| 2011年 3月期 | 2,250 9/29 | 1,628 3/14 | 59,400 3/28 | 490億5741万 | 354億9576万 | +8.9% 6/22 | -12.94% 3/15 |
| 2012年 3月期 | 2,119 4/1 | 1,561 8/19 | 102,300 3/27 | 462億118万 | 340億3494万 | +8.9% 9/16 | -11.86% 8/18 |
| 2013年 3月期 | 1,881 1/11 | 1,547 6/4 | 132,300 3/26 | 410億1199万 | 337億2969万 | +8.06% 7/6 | -8.75% 6/4 |
| 2014年 3月期 | 1,974 5/9 | 1,649 6/14 | 182,200 3/26 | 430億3970万 | 359億5363万 | +7.66% 7/3 | -9.07% 6/7 |
| 2015年 3月期 | 2,297 11/27 | 1,815 4/11 | 191,600 3/26 | 500億8216万 | 395億7298万 | +7.73% 7/4 | -6.63% 8/8 |
| 2016年 3月期 | 2,847 7/1 | 1,962 2/12 | 200,200 3/28 | 620億7398万 | 427億7806万 | +9.74% 10/26 | -16.96% 8/25 |
| 2017年 3月期 | 2,651 3/28 | 2,001 4/8 | 106,700 3/28 | 578億53万 | 436億2839万 | +9.25% 5/20 | -10.31% 6/24 |
| 2018年 3月期 | 3,165 1/30 1/29 | 2,457 4/4 | 99,600 2/5 | 690億742万 | 535億7069万 | +6.77% 11/6 | -6.34% 2/9 |
| 2019年 3月期 | 2,987 4/2 | 1,939 12/25 | 156,300 6/22 | 651億2644万 | 422億7658万 | +10.26% 9/25 | -17.78% 12/25 |
| 2020年 3月期 | 2,616 2/6 | 1,551 3/25 | 114,100 3/25 | 570億3741万 | 338億1691万 | +10.03% 5/8 | -24.56% 3/16 |
| 2021年 3月期 | 2,255 9/29 | 1,604 4/13 | 119,700 1/28 | 491億6643万 | 349億7248万 | +12.44% 5/11 | -14.54% 11/5 |
| 2022年 3月期 | 2,164 9/28 | 1,481 3/9 3/8 | 329,700 11/30 | 471億8233万 | 322億9067万 | +6.95% 9/14 | -9.19% 11/29 |
| 2023年 3月期 | 1,917 3/9 | 1,403 4/27 | 150,400 2/2 | 417億9691万 | 305億9002万 | +10.72% 3/6 | -5.1% 9/27 |
| 2024年 3月期 | 2,147 5/19 | 1,769 11/8 | 184,200 3/22 | 468億1167万 | 385億7002万 | +13.96% 4/26 | -6.84% 6/8 |
| 2025年 3月期 | 2,818 11/26 | 1,840 3/31 | 143,100 10/30 | 584億8616万 | 352億4427万 | +10.93% 5/9 | -21.01% 4/7 |
| 2026年 3月期 | 1,940 1/23 | 1,493 4/7 | 657,800 11/21 | 371億5972万 | 285億9766万 | +8.42% 1/16 | -9.37% 11/20 |
| 最新 | 1,728 2026/9/16 | 10,700 | 330億9896万 | -0.52% 1,737 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 131%（2.31倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 45%（1.45倍）
- 2025/12/30 vs 2024/12/30
- -32%（0.68倍）
- 2026/09/16 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
670円（1998/10/02） - 158%（2.58倍）
1,728円（9/16）
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。
