日東工器（6151）の株価チャート
株価
6/4
- 前日 (6/3)
- 1,623
- 始値
- 1,642
- 高値
- 1,682
- 安値
- 1,641
- 終値 +3.33%
- 1,677
- 出来高 +205.65%
- 70,300
乖離率
- 株価（5日）
移動平均値 - +2.95%
1,629 - 株価（25日）
移動平均値 - +2.69%
1,633 - 出来高（5日）
移動平均値 - +80.81%
38,880
2026/01/06～2026/06/04
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 | ||||||||||
| 06/04 | 1,642 | 1,682 | 1,641 | 1,677 | +3.33% | 70,300 | 321億2208万 | +2.69% | 21.4 | 0.52 |
| 06/03 | 1,582 | 1,625 | 1,575 | 1,623 | +2.53% | 23,000 | 310億8774万 | -0.49% | 20.71 | 0.5 |
| 06/02 | 1,621 | 1,638 | 1,570 | 1,583 | -2.28% | 53,800 | 303億2156万 | -2.94% | 20.2 | 0.49 |
| 06/01 | 1,641 | 1,647 | 1,613 | 1,620 | -1.28% | 26,700 | 310億3028万 | -0.86% | 20.67 | 0.5 |
| 05/29 | 1,644 | 1,667 | 1,631 | 1,641 | +0.37% | 20,600 | 314億3252万 | +0.31% | 20.94 | 0.51 |
| 05/28 | 1,612 | 1,643 | 1,610 | 1,635 | +0.25% | 22,700 | 313億1759万 | -0.18% | 20.86 | 0.5 |
| 05/27 | 1,622 | 1,650 | 1,622 | 1,631 | +0.55% | 20,800 | 312億4098万 | -0.55% | 20.81 | 0.5 |
| 05/26 | 1,631 | 1,637 | 1,605 | 1,622 | +0.25% | 22,100 | 310億6859万 | -1.22% | 20.7 | 0.5 |
| 05/25 | 1,646 | 1,646 | 1,605 | 1,618 | -1.04% | 21,900 | 309億9197万 | -1.64% | 20.65 | 0.5 |
| 05/22 | 1,626 | 1,642 | 1,611 | 1,635 | +1.62% | 14,400 | 313億1759万 | -0.73% | 20.86 | 0.5 |
| 05/21 | 1,591 | 1,632 | 1,591 | 1,609 | +1.39% | 23,400 | 308億1958万 | -2.43% | 20.53 | 0.5 |
| 05/20 | 1,629 | 1,629 | 1,563 | 1,587 | -3.58% | 50,600 | 303億9818万 | -3.93% | 20.25 | 0.49 |
| 05/19 | 1,621 | 1,650 | 1,616 | 1,646 | +2.75% | 23,200 | 315億2829万 | -0.54% | 21 | 0.51 |
| 05/18 | 1,610 | 1,636 | 1,599 | 1,602 | -1.11% | 30,500 | 306億8550万 | -3.32% | 20.44 | 0.49 |
| 05/15 | 1,669 | 1,678 | 1,601 | 1,620 | -2.29% | 39,900 | 310億3028万 | -2.41% | 20.67 | 0.5 |
| 05/14 | 1,653 | 1,670 | 1,653 | 1,658 | -0.6% | 13,400 | 317億5815万 | -0.18% | 21.16 | 0.51 |
| 05/13 | 1,692 | 1,692 | 1,667 | 1,668 | -1.18% | 12,200 | 319億4969万 | +0.42% | 21.28 | 0.51 |
| 05/12 | 1,659 | 1,696 | 1,659 | 1,688 | +0.9% | 21,300 | 323億3278万 | +1.69% | 21.54 | 0.52 |
| 05/11 | 1,645 | 1,677 | 1,645 | 1,673 | +1.27% | 17,700 | 320億4547万 | +0.84% | 21.35 | 0.52 |
| 05/08 | 1,644 | 1,652 | 1,636 | 1,652 | -0.66% | 18,300 | 316億4322万 | -0.3% | 21.08 | 0.51 |
| 05/07 | 1,657 | 1,665 | 1,644 | 1,663 | +2.84% | 18,000 | 318億5392万 | +0.48% | 21.22 | 0.51 |
| 05/01 | 1,608 | 1,617 | 1,599 | 1,617 | +0.43% | 16,000 | 309億7281万 | -2.3% | 20.63 | 0.5 |
| 04/30 | 1,620 | 1,622 | 1,605 | 1,610 | -1.59% | 19,600 | 308億3873万 | -2.9% | 20.54 | 0.5 |
| 04/28 | 1,629 | 1,638 | 1,616 | 1,636 | +0.93% | 15,300 | 313億3675万 | -1.51% | 20.88 | 0.5 |
| 04/27 | 1,629 | 1,643 | 1,609 | 1,621 | +0.19% | 37,100 | 310億4943万 | -2.47% | 20.68 | 0.5 |
| 04/24 | 1,625 | 1,625 | 1,612 | 1,618 | -0.49% | 16,700 | 309億9197万 | -2.65% | 20.65 | 0.5 |
| 04/23 | 1,658 | 1,658 | 1,619 | 1,626 | -1.93% | 31,400 | 311億4520万 | -2.34% | 20.75 | 0.5 |
| 04/22 | 1,673 | 1,682 | 1,656 | 1,658 | -1.19% | 11,800 | 317億5815万 | -0.66% | 21.16 | 0.51 |
| 04/21 | 1,671 | 1,681 | 1,668 | 1,678 | +0.54% | 10,200 | 321億4124万 | +0.48% | 21.41 | 0.52 |
| 04/20 | 1,687 | 1,695 | 1,669 | 1,669 | -1.3% | 20,700 | 319億6885万 | -0.06% | 21.3 | 0.51 |
| 04/17 | 1,682 | 1,696 | 1,681 | 1,691 | +0.42% | 12,700 | 323億9025万 | +1.26% | 21.58 | 0.52 |
| 04/16 | 1,696 | 1,705 | 1,667 | 1,684 | -0.71% | 26,100 | 322億5616万 | +0.78% | 21.49 | 0.52 |
| 04/15 | 1,689 | 1,699 | 1,672 | 1,696 | +1.07% | 10,700 | 324億8602万 | +1.44% | 21.64 | 0.52 |
| 04/14 | 1,669 | 1,683 | 1,665 | 1,678 | +0.54% | 16,400 | 321億4124万 | +0.24% | 21.41 | 0.52 |
| 04/13 | 1,671 | 1,685 | 1,657 | 1,669 | -0.65% | 9,600 | 319億6885万 | -0.42% | 21.3 | 0.51 |
| 04/10 | 1,684 | 1,691 | 1,675 | 1,680 | -0.24% | 11,900 | 321億7955万 | -0.06% | 21.44 | 0.52 |
| 04/09 | 1,685 | 1,689 | 1,670 | 1,684 | +0.24% | 19,500 | 322億5616万 | -0.18% | 21.49 | 0.52 |
| 04/08 | 1,681 | 1,692 | 1,670 | 1,680 | +0.54% | 22,200 | 321億7955万 | -0.59% | 21.44 | 0.52 |
| 04/07 | 1,662 | 1,671 | 1,657 | 1,671 | +0.3% | 8,600 | 320億716万 | -1.59% | 21.32 | 0.51 |
| 04/06 | 1,659 | 1,676 | 1,659 | 1,666 | +0.97% | 11,300 | 319億1138万 | -2.29% | 21.26 | 0.51 |
| 04/03 | 1,645 | 1,662 | 1,637 | 1,650 | +0.61% | 13,300 | 316億491万 | -3.68% | 21.05 | 0.51 |
| 04/02 | 1,653 | 1,688 | 1,630 | 1,640 | -1.26% | 17,500 | 314億1337万 | -4.76% | 20.93 | 0.5 |
| 04/01 | 1,645 | 1,661 | 1,638 | 1,661 | +2.53% | 10,900 | 318億1561万 | -4.1% | 21.2 | 0.51 |
| 03/31 | 1,606 | 1,642 | 1,602 | 1,620 | +0.87% | 19,000 | 310億3028万 | -6.9% | 14.17 | 0.5 |
| 03/30 | 1,618 | 1,620 | 1,593 | 1,606 | -4.29% | 29,500 | 307億6211万 | -8.23% | 14.02 | 0.49 |
| 03/27 | 1,688 | 1,688 | 1,669 | 1,678 | -0.59% | 35,400 | 321億4124万 | -4.71% | 14.65 | 0.52 |
| 03/26 | 1,696 | 1,698 | 1,668 | 1,688 | -0.06% | 23,800 | 323億3278万 | -4.52% | 14.73 | 0.52 |
| 03/25 | 1,666 | 1,693 | 1,666 | 1,689 | +2.24% | 21,000 | 323億5194万 | -4.9% | 14.74 | 0.52 |
| 03/24 | 1,666 | 1,675 | 1,635 | 1,652 | +1.47% | 26,400 | 316億4322万 | -7.19% | 14.42 | 0.51 |
| 03/23 | 1,659 | 1,659 | 1,624 | 1,628 | -3.55% | 28,900 | 311億8351万 | -8.85% | 14.21 | 0.5 |
| 03/19 | 1,708 | 1,712 | 1,682 | 1,688 | -2.26% | 21,900 | 323億3278万 | -6.01% | 14.73 | 0.52 |
| 03/18 | 1,677 | 1,727 | 1,677 | 1,727 | +3.29% | 16,300 | 330億7981万 | -4.27% | 15.07 | 0.53 |
| 03/17 | 1,675 | 1,712 | 1,672 | 1,672 | +0.06% | 22,100 | 320億2631万 | -7.52% | 14.59 | 0.51 |
| 03/16 | 1,658 | 1,690 | 1,655 | 1,671 | -0.48% | 38,600 | 320億716万 | -7.88% | 14.59 | 0.51 |
| 03/13 | 1,692 | 1,701 | 1,679 | 1,679 | -1.64% | 35,000 | 321億6039万 | -7.85% | 14.66 | 0.52 |
| 03/12 | 1,726 | 1,734 | 1,704 | 1,707 | -1.1% | 53,300 | 326億9672万 | -6.62% | 14.9 | 0.52 |
| 03/11 | 1,740 | 1,757 | 1,722 | 1,726 | -0.8% | 40,400 | 330億6065万 | -5.94% | 15.07 | 0.53 |
| 03/10 | 1,758 | 1,758 | 1,713 | 1,740 | +0.81% | 23,500 | 333億2882万 | -5.38% | 15.19 | 0.53 |
| 03/09 | 1,720 | 1,754 | 1,702 | 1,726 | -4.54% | 43,500 | 330億6065万 | -6.4% | 15.07 | 0.53 |
| 03/06 | 1,798 | 1,818 | 1,783 | 1,808 | -0.33% | 28,100 | 346億3132万 | -2.27% | 15.78 | 0.56 |
| 03/05 | 1,825 | 1,842 | 1,788 | 1,814 | +2.54% | 35,900 | 347億4625万 | -2.16% | 15.83 | 0.56 |
| 03/04 | 1,878 | 1,878 | 1,755 | 1,769 | -5.8% | 64,800 | 338億8430万 | -4.74% | 15.44 | 0.54 |
| 03/03 | 1,858 | 1,937 | 1,844 | 1,878 | +2.23% | 82,100 | 359億7214万 | +0.81% | 16.39 | 0.58 |
| 03/02 | 1,841 | 1,847 | 1,814 | 1,837 | -2.34% | 19,900 | 351億8680万 | -1.5% | 16.03 | 0.56 |
| 02/27 | 1,856 | 1,881 | 1,850 | 1,881 | +1.13% | 23,400 | 360億2960万 | +0.7% | 16.42 | 0.58 |
| 02/26 | 1,891 | 1,891 | 1,856 | 1,860 | -1.22% | 14,400 | 356億2736万 | -0.43% | 16.24 | 0.57 |
| 02/25 | 1,870 | 1,896 | 1,870 | 1,883 | +0.21% | 19,900 | 360億6791万 | +0.64% | 16.44 | 0.58 |
| 02/24 | 1,857 | 1,893 | 1,828 | 1,879 | +1.46% | 24,300 | 359億9129万 | +0.43% | 16.4 | 0.58 |
| 02/20 | 1,873 | 1,873 | 1,837 | 1,852 | -2.06% | 21,200 | 354億7412万 | -1.17% | 16.17 | 0.57 |
| 02/19 | 1,867 | 1,893 | 1,864 | 1,891 | +1.94% | 14,600 | 362億2115万 | +0.8% | 16.51 | 0.58 |
| 02/18 | 1,877 | 1,883 | 1,855 | 1,855 | -1.17% | 17,400 | 355億3158万 | -1.17% | 16.19 | 0.57 |
| 02/17 | 1,821 | 1,885 | 1,806 | 1,877 | +4.45% | 31,300 | 359億5298万 | 0% | 16.38 | 0.58 |
| 02/16 | 1,800 | 1,809 | 1,749 | 1,797 | -1.05% | 52,100 | 344億2062万 | -4.16% | 15.69 | 0.55 |
| 02/13 | 1,883 | 1,883 | 1,816 | 1,816 | -3.09% | 20,800 | 347億8456万 | -3.15% | 15.85 | 0.56 |
| 02/12 | 1,897 | 1,900 | 1,862 | 1,874 | -0.53% | 21,200 | 358億9552万 | -0.11% | 16.36 | 0.58 |
| 02/10 | 1,858 | 1,885 | 1,837 | 1,884 | +2.95% | 26,800 | 360億8706万 | +0.53% | 16.44 | 0.58 |
| 02/09 | 1,858 | 1,858 | 1,821 | 1,830 | +0.16% | 28,100 | 350億5272万 | -2.24% | 15.97 | 0.56 |
| 02/06 | 1,847 | 1,847 | 1,817 | 1,827 | -1.35% | 18,400 | 349億9526万 | -2.4% | 15.95 | 0.56 |
| 02/05 | 1,862 | 1,867 | 1,852 | 1,852 | +0.16% | 10,000 | 354億7412万 | -1.07% | 16.17 | 0.57 |
| 02/04 | 1,856 | 1,864 | 1,846 | 1,849 | -1.39% | 25,400 | 354億1666万 | -1.12% | 16.14 | 0.57 |
| 02/03 | 1,822 | 1,889 | 1,822 | 1,875 | +2.91% | 26,100 | 359億1467万 | +0.43% | 16.37 | 0.58 |
| 02/02 | 1,875 | 1,882 | 1,821 | 1,822 | -2.83% | 33,700 | 348億9948万 | -2.25% | 15.9 | 0.56 |
| 01/30 | 1,876 | 1,876 | 1,811 | 1,875 | +0.54% | 33,100 | 359億1467万 | +0.7% | 16.37 | 0.58 |
| 01/29 | 1,887 | 1,890 | 1,848 | 1,865 | -1.84% | 28,700 | 357億2313万 | +0.43% | 16.28 | 0.57 |
| 01/28 | 1,896 | 1,907 | 1,887 | 1,900 | -0.05% | 15,200 | 363億9354万 | +2.59% | 16.58 | 0.58 |
| 01/27 | 1,887 | 1,916 | 1,887 | 1,901 | -0.16% | 16,600 | 364億1269万 | +3.09% | 16.59 | 0.58 |
| 01/26 | 1,924 | 1,924 | 1,891 | 1,904 | -1.24% | 32,800 | 364億7015万 | +3.65% | 16.62 | 0.58 |
| 01/23 | 1,939 | 1,940 | 1,916 | 1,928 | +0.52% | 15,500 | 369億2986万 | +5.41% | 16.83 | 0.59 |
| 01/22 | 1,900 | 1,929 | 1,900 | 1,918 | +1.11% | 13,100 | 367億3832万 | +5.33% | 16.74 | 0.59 |
| 01/21 | 1,899 | 1,908 | 1,886 | 1,897 | -0.78% | 22,000 | 363億3607万 | +4.69% | 16.56 | 0.58 |
| 01/20 | 1,906 | 1,926 | 1,901 | 1,912 | +0.42% | 26,200 | 366億2339万 | +5.99% | 16.69 | 0.59 |
| 01/19 | 1,937 | 1,937 | 1,900 | 1,904 | -1.7% | 12,900 | 364億7015万 | +6.07% | 16.62 | 0.58 |
| 01/16 | 1,909 | 1,938 | 1,895 | 1,937 | +0.89% | 14,000 | 371億225万 | +8.39% | 16.91 | 0.59 |
| 01/15 | 1,917 | 1,930 | 1,899 | 1,920 | +0.16% | 13,100 | 367億7663万 | +8.05% | 16.76 | 0.59 |
| 01/14 | 1,857 | 1,919 | 1,857 | 1,917 | +3.68% | 38,200 | 367億1916万 | +8.43% | 16.73 | 0.59 |
| 01/13 | 1,848 | 1,864 | 1,840 | 1,849 | +0.87% | 47,500 | 354億1666万 | +5.18% | 16.14 | 0.57 |
| 01/09 | 1,813 | 1,844 | 1,813 | 1,833 | +1.95% | 16,700 | 351億1018万 | +4.74% | 16 | 0.56 |
| 01/08 | 1,821 | 1,821 | 1,798 | 1,798 | -1.59% | 22,500 | 344億3978万 | +3.21% | 15.69 | 0.55 |
| 01/07 | 1,820 | 1,852 | 1,816 | 1,827 | 0% | 20,500 | 349億9526万 | +5.3% | 15.95 | 0.56 |
| 01/06 | 1,835 | 1,849 | 1,824 | 1,827 | +0.11% | 9,700 | 349億9526万 | +5.85% | 15.95 | 0.56 |
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 | 1,677 2026/6/4 | 70,300 | 321億2208万 | +2.69% 1,633 | |||
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）
- 2026/06/04 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
670円（1998/10/02） - 150%（2.5倍）
1,677円（6/4）
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。
