- 6247
- 2026/10/02
- 時価
- 468億円
- PER 予
- 17.81倍
- 2010年以降
- 6.44-67.53倍
（2010-2026年） - PBR
- 0.67倍
- 2010年以降
- 0.34-1.01倍
（2010-2026年） - 配当 予
- 3.37%
- ROE 予
- 3.76%
- ROA 予
- 2.9%
- 資料
- Link
- CSV,JSON
日阪製作所（6247）の時価総額の推移
- 2010年3月31日
- 296億8864万
- 2011年3月31日
- 331億2559万
- 2012年3月30日
- 299億1777万
- 2013年3月29日
- 289億306万
- 2014年3月31日
- 298億2825万
- 2015年3月31日
- 313億4897万
- 2016年3月31日
- 245億7138万
- 2017年3月31日
- 272億8821万
- 2018年3月30日
- 309億40万
- 2019年3月29日
- 273億4746万
- 2020年3月31日
- 207億4102万
- 2021年3月31日
- 238億6039万
- 2022年3月31日
- 223億4486万
- 2023年3月31日
- 251億6617万
- 2024年3月29日
- 287億5363万
- 2025年3月31日
- 269億8459万
- 2026年3月31日
- 402億8230万
2026/05/11～2026/10/02
株価＆時価総額の推移
| 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 | ||||||||||
| 10/02 | 1,631 | 1,646 | 1,622 | 1,632 | -1.57% | 58,400 | - | -5.17% | - | - |
| 10/01 | 1,644 | 1,667 | 1,635 | 1,658 | +0.85% | 43,900 | - | -4% | - | - |
| 09/30 | 1,646 | 1,661 | 1,638 | 1,644 | -0.24% | 67,000 | - | -5.03% | - | - |
| 09/29 | 1,698 | 1,703 | 1,648 | 1,648 | -4.3% | 69,700 | - | -4.96% | - | - |
| 09/28 | 1,736 | 1,749 | 1,720 | 1,722 | +0.23% | 71,700 | - | -0.81% | - | - |
| 09/25 | 1,721 | 1,723 | 1,705 | 1,718 | -0.12% | 62,400 | - | -0.92% | - | - |
| 09/24 | 1,720 | 1,742 | 1,704 | 1,720 | +0.06% | 64,000 | - | -0.92% | - | - |
| 09/18 | 1,759 | 1,759 | 1,710 | 1,719 | -2.22% | 91,700 | - | -1.09% | - | - |
| 09/17 | 1,740 | 1,758 | 1,732 | 1,758 | +1.68% | 46,100 | - | +0.92% | - | - |
| 09/16 | 1,732 | 1,746 | 1,708 | 1,729 | +0.82% | 30,000 | - | -0.69% | - | - |
| 09/15 | 1,628 | 1,722 | 1,627 | 1,715 | +4.83% | 79,900 | - | -1.49% | - | - |
| 09/14 | 1,657 | 1,664 | 1,620 | 1,636 | -1.51% | 83,100 | - | -5.98% | - | - |
| 09/11 | 1,650 | 1,678 | 1,644 | 1,661 | -2.06% | 109,100 | - | -4.76% | - | - |
| 09/10 | 1,697 | 1,709 | 1,675 | 1,696 | -1.17% | 89,700 | - | -2.97% | - | - |
| 09/09 | 1,662 | 1,719 | 1,660 | 1,716 | +1.72% | 70,700 | - | -1.94% | - | - |
| 09/08 | 1,700 | 1,707 | 1,687 | 1,687 | -2.15% | 44,600 | - | -3.43% | - | - |
| 09/07 | 1,700 | 1,727 | 1,695 | 1,724 | +1.41% | 53,700 | - | -1.15% | - | - |
| 09/04 | 1,745 | 1,755 | 1,698 | 1,700 | -2.75% | 66,700 | - | -2.24% | - | - |
| 09/03 | 1,735 | 1,751 | 1,720 | 1,748 | +0.4% | 97,200 | - | +0.75% | - | - |
| 09/02 | 1,785 | 1,803 | 1,741 | 1,741 | -4.55% | 65,500 | - | +0.69% | - | - |
| 09/01 | 1,804 | 1,838 | 1,804 | 1,824 | +0.27% | 27,000 | - | +5.74% | - | - |
| 08/31 | 1,770 | 1,834 | 1,765 | 1,819 | +1.45% | 35,200 | - | +5.76% | - | - |
| 08/28 | 1,807 | 1,824 | 1,790 | 1,793 | -0.77% | 36,700 | - | +4.61% | - | - |
| 08/27 | 1,820 | 1,841 | 1,798 | 1,807 | -0.17% | 51,500 | - | +5.73% | - | - |
| 08/26 | 1,764 | 1,827 | 1,764 | 1,810 | +1.74% | 43,300 | - | +6.28% | - | - |
| 08/25 | 1,777 | 1,799 | 1,765 | 1,779 | +0.91% | 38,600 | - | +4.83% | - | - |
| 08/24 | 1,737 | 1,785 | 1,716 | 1,763 | +2.8% | 65,000 | - | +4.32% | - | - |
| 08/21 | 1,700 | 1,725 | 1,675 | 1,715 | +0.88% | 37,300 | - | +1.72% | - | - |
| 08/20 | 1,679 | 1,710 | 1,679 | 1,700 | +1.31% | 31,900 | - | +0.83% | - | - |
| 08/19 | 1,732 | 1,738 | 1,676 | 1,678 | -4.55% | 37,800 | - | -0.47% | - | - |
| 08/18 | 1,771 | 1,794 | 1,758 | 1,758 | -1.57% | 26,500 | - | +4.27% | - | - |
| 08/17 | 1,799 | 1,819 | 1,777 | 1,786 | -0.78% | 39,400 | - | +5.99% | - | - |
| 08/14 | 1,737 | 1,810 | 1,737 | 1,800 | +3.27% | 87,700 | - | +7.02% | - | - |
| 08/13 | 1,745 | 1,761 | 1,718 | 1,743 | +0.75% | 54,500 | - | +3.81% | - | - |
| 08/12 | 1,698 | 1,750 | 1,681 | 1,730 | +2.61% | 64,900 | - | +2.98% | - | - |
| 08/10 | 1,756 | 1,761 | 1,672 | 1,686 | -3.38% | 84,200 | - | +0.18% | - | - |
| 08/07 | 1,737 | 1,872 | 1,719 | 1,745 | -0.85% | 106,700 | - | +3.44% | - | - |
| 08/06 | 1,701 | 1,774 | 1,701 | 1,760 | +1.73% | 40,000 | - | +4.14% | - | - |
| 08/05 | 1,667 | 1,741 | 1,663 | 1,730 | +4.98% | 64,900 | - | +2.37% | - | - |
| 08/04 | 1,624 | 1,660 | 1,618 | 1,648 | +1.98% | 69,800 | - | -2.43% | - | - |
| 08/03 | 1,597 | 1,620 | 1,565 | 1,616 | +1.19% | 70,800 | - | -4.55% | - | - |
| 07/31 | 1,639 | 1,639 | 1,590 | 1,597 | -0.13% | 73,500 | - | -5.95% | - | - |
| 07/30 | 1,578 | 1,606 | 1,561 | 1,599 | +0.31% | 63,300 | - | -6.22% | - | - |
| 07/29 | 1,635 | 1,644 | 1,558 | 1,594 | -2.51% | 115,100 | - | -6.84% | - | - |
| 07/28 | 1,686 | 1,701 | 1,627 | 1,635 | -3.88% | 43,900 | - | -4.78% | - | - |
| 07/27 | 1,679 | 1,712 | 1,658 | 1,701 | +1.61% | 34,400 | - | -1.22% | - | - |
| 07/24 | 1,664 | 1,684 | 1,656 | 1,674 | +0.36% | 37,200 | - | -2.84% | - | - |
| 07/23 | 1,667 | 1,679 | 1,653 | 1,668 | +0.97% | 39,400 | - | -3.3% | - | - |
| 07/22 | 1,687 | 1,708 | 1,652 | 1,652 | -0.24% | 64,400 | - | -4.34% | - | - |
| 07/21 | 1,632 | 1,673 | 1,625 | 1,656 | +1.97% | 45,100 | - | -4% | - | - |
| 07/17 | 1,660 | 1,669 | 1,610 | 1,624 | -2.17% | 49,100 | - | -5.8% | - | - |
| 07/16 | 1,692 | 1,700 | 1,660 | 1,660 | -2.87% | 33,900 | - | -3.54% | - | - |
| 07/15 | 1,700 | 1,726 | 1,687 | 1,709 | +0.89% | 42,500 | - | -0.47% | - | - |
| 07/14 | 1,698 | 1,710 | 1,665 | 1,694 | +0.24% | 30,400 | - | -1.11% | - | - |
| 07/13 | 1,741 | 1,776 | 1,690 | 1,690 | -1.92% | 45,800 | - | -1.23% | - | - |
| 07/10 | 1,723 | 1,769 | 1,711 | 1,723 | -0.29% | 42,000 | - | +1% | - | - |
| 07/09 | 1,736 | 1,745 | 1,708 | 1,728 | +0.23% | 33,600 | - | +1.59% | - | - |
| 07/08 | 1,748 | 1,769 | 1,706 | 1,724 | -2.05% | 44,200 | - | +1.53% | - | - |
| 07/07 | 1,795 | 1,836 | 1,760 | 1,760 | -1.95% | 23,600 | - | +4.33% | - | - |
| 07/06 | 1,785 | 1,811 | 1,768 | 1,795 | -0.44% | 30,300 | - | +7.23% | - | - |
| 07/03 | 1,815 | 1,817 | 1,761 | 1,803 | +0.22% | 48,500 | - | +8.75% | - | - |
| 07/02 | 1,766 | 1,819 | 1,761 | 1,799 | +2.1% | 57,500 | - | +9.56% | - | - |
| 07/01 | 1,747 | 1,787 | 1,736 | 1,762 | +2.38% | 37,700 | - | +8.3% | - | - |
| 06/30 | 1,701 | 1,738 | 1,701 | 1,721 | -0.75% | 42,900 | - | +6.7% | - | - |
| 06/29 | 1,789 | 1,795 | 1,655 | 1,734 | -1.08% | 108,400 | - | +8.38% | - | - |
| 06/26 | 1,777 | 1,791 | 1,746 | 1,753 | -1.3% | 79,000 | - | +10.46% | - | - |
| 06/25 | 1,788 | 1,788 | 1,754 | 1,776 | +1.6% | 52,900 | - | +12.91% | - | - |
| 06/24 | 1,746 | 1,777 | 1,739 | 1,748 | +0.46% | 42,200 | - | +12.2% | - | - |
| 06/23 | 1,758 | 1,773 | 1,720 | 1,740 | -1.14% | 49,900 | - | +12.69% | - | - |
| 06/22 | 1,701 | 1,760 | 1,696 | 1,760 | +2.5% | 60,600 | - | +14.81% | - | - |
| 06/19 | 1,738 | 1,770 | 1,686 | 1,717 | -0.98% | 61,700 | - | +12.74% | - | - |
| 06/18 | 1,706 | 1,785 | 1,699 | 1,734 | +1.7% | 108,000 | - | +14.68% | - | - |
| 06/17 | 1,630 | 1,749 | 1,626 | 1,705 | +5.18% | 119,600 | - | +13.14% | - | - |
| 06/16 | 1,619 | 1,632 | 1,591 | 1,621 | +0.81% | 32,800 | - | +7.85% | - | - |
| 06/15 | 1,580 | 1,620 | 1,580 | 1,608 | +2.23% | 47,500 | - | +6.99% | - | - |
| 06/12 | 1,580 | 1,595 | 1,564 | 1,573 | +1.03% | 66,200 | - | +4.59% | - | - |
| 06/11 | 1,604 | 1,605 | 1,530 | 1,557 | -3.05% | 77,100 | - | +3.39% | - | - |
| 06/10 | 1,643 | 1,644 | 1,599 | 1,606 | -2.43% | 61,100 | - | +6.43% | - | - |
| 06/09 | 1,574 | 1,647 | 1,574 | 1,646 | +5.58% | 127,800 | - | +9.08% | - | - |
| 06/08 | 1,580 | 1,602 | 1,515 | 1,559 | -2.74% | 101,600 | - | +3.45% | - | - |
| 06/05 | 1,628 | 1,639 | 1,566 | 1,603 | -1.96% | 185,000 | - | +6.09% | - | - |
| 06/04 | 1,461 | 1,655 | 1,461 | 1,635 | +12.76% | 302,400 | - | +8.35% | - | - |
| 06/03 | 1,427 | 1,465 | 1,427 | 1,450 | +1.19% | 83,400 | - | -3.72% | - | - |
| 06/02 | 1,391 | 1,453 | 1,367 | 1,433 | +1.13% | 132,200 | - | -5.29% | - | - |
| 06/01 | 1,390 | 1,425 | 1,371 | 1,417 | +1.14% | 136,800 | - | -6.84% | - | - |
| 05/29 | 1,435 | 1,435 | 1,401 | 1,401 | -0.99% | 93,400 | - | -8.49% | - | - |
| 05/28 | 1,410 | 1,417 | 1,390 | 1,415 | +0.5% | 58,800 | - | -8.24% | - | - |
| 05/27 | 1,407 | 1,415 | 1,383 | 1,408 | -0.14% | 117,500 | - | -9.4% | - | - |
| 05/26 | 1,405 | 1,415 | 1,391 | 1,410 | +0.28% | 41,400 | - | -9.96% | - | - |
| 05/25 | 1,400 | 1,410 | 1,387 | 1,406 | +0.93% | 64,300 | - | -10.84% | - | - |
| 05/22 | 1,407 | 1,410 | 1,380 | 1,393 | -1% | 87,500 | - | -12.33% | - | - |
| 05/21 | 1,408 | 1,432 | 1,400 | 1,407 | +1.15% | 61,300 | - | -12.23% | - | - |
| 05/20 | 1,439 | 1,439 | 1,370 | 1,391 | -4.79% | 126,600 | - | -13.98% | - | - |
| 05/19 | 1,502 | 1,503 | 1,458 | 1,461 | -3.37% | 121,200 | - | -10.37% | - | - |
| 05/18 | 1,466 | 1,513 | 1,466 | 1,512 | +3.49% | 106,600 | - | -7.8% | - | - |
| 05/15 | 1,611 | 1,648 | 1,425 | 1,461 | -8.06% | 243,400 | - | -11.35% | - | - |
| 05/14 | 1,610 | 1,619 | 1,588 | 1,589 | -1.85% | 48,900 | - | -4.05% | - | - |
| 05/13 | 1,635 | 1,635 | 1,612 | 1,619 | -0.12% | 32,000 | - | -2.47% | - | - |
| 05/12 | 1,639 | 1,648 | 1,621 | 1,621 | -0.55% | 29,800 | - | -2.23% | - | - |
| 05/11 | 1,631 | 1,637 | 1,620 | 1,630 | +0.74% | 40,300 | - | -1.63% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,250 6/11 | 790 12/10 | 382,000 8/5 | - | - | 296億8864万 3/31 |
| 2011年 3月期 | 1,260 1/17 | 760 3/17 | 445,000 5/31 | 412億4332万 | 248億7692万 | 331億2559万 3/31 |
| 2012年 3月期 | 1,148 7/26 7/22 | 780 10/5 | 493,000 6/21 | 375億7725万 | 255億3158万 | 299億1777万 3/30 |
| 2013年 3月期 | 950 3/7 | 517 9/6 | 353,000 11/2 | 310億9616万 | 169億2285万 | 289億306万 3/29 |
| 2014年 3月期 | 1,085 1/20 | 782 6/7 | 251,000 11/11 | 355億1508万 | 255億9704万 | 298億2825万 3/31 |
| 2015年 3月期 | 1,100 3/31 | 847 8/8 | 268,000 4/2 | 360億608万 | 277億2468万 | 313億4897万 3/31 |
| 2016年 3月期 | 1,225 8/5 | 702 2/12 | 113,400 6/9 | 400億9768万 | 229億7842万 | 245億7138万 3/31 |
| 2017年 3月期 | 985 3/28 | 734 6/24 | 137,500 10/28 | 322億4180万 | 240億2587万 | 272億8821万 3/31 |
| 2018年 3月期 | 1,266 12/18 | 886 4/10 | 131,400 1/16 | 414億3972万 | 290億126万 | 309億40万 3/30 |
| 2019年 3月期 | 1,253 9/26 | 726 12/25 | 233,300 10/30 | 410億1419万 | 237億6401万 | 273億4746万 3/29 |
| 2020年 3月期 | 1,045 1/7 12/20 | 620 3/13 | 95,500 10/24 | 342億577万 | 202億9433万 | 207億4102万 3/31 |
| 2021年 3月期 | 968 10/22 | 670 4/3 | 405,700 11/30 | 316億8535万 | 219億3097万 | 238億6039万 3/31 |
| 2022年 3月期 | 946 9/17 | 752 3/8 | 159,600 3/29 | 309億6522万 | 246億1506万 | 223億4486万 3/31 |
| 2023年 3月期 | 997 3/7 | 741 5/13 4/27 | 308,000 10/28 | 326億3460万 | 242億5500万 | 251億6617万 3/31 |
| 2024年 3月期 | 1,077 3/8 | 860 6/1 | 204,200 11/14 | 352億5322万 | 281億5020万 | 287億5363万 3/29 |
| 2025年 3月期 | 1,142 9/20 | 874 8/5 | 288,000 3/28 | 373億8085万 | 286億846万 | 269億8459万 3/31 |
| 2026年 3月期 | 1,838 2/27 | 852 4/7 | 430,500 5/19 | 528億1088万 | 244億8034万 | 402億8230万 3/31 |
| 最新 | 1,632 2026/10/2 | 58,400 | 468億9192万 | |||
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。
