北川精機（6327）の株価チャート
株価
6/25
- 前日 (6/24)
- 5,680
- 始値
- 6,080
- 高値
- 6,660
- 安値
- 5,440
- 終値 +16.37%
- 6,610
- 出来高 -3.99%
- 1,078,100
乖離率
- 株価（5日）
移動平均値 - +12.34%
5,884 - 株価（25日）
移動平均値 - +46.73%
4,505 - 出来高（5日）
移動平均値 - -21.52%
1,373,660
2026/01/28～2026/06/25
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 | ||||||||||
| 06/25 | 6,080 | 6,660 | 5,440 | 6,610 | +16.37% | 1,078,100 | 558億5185万 | +46.73% | 91.51 | 9.55 |
| 06/24 | 5,550 | 6,620 | 5,400 | 5,680 | -1.22% | 1,122,900 | 479億9372万 | +30.94% | 78.63 | 8.21 |
| 06/23 | 5,700 | 6,800 | 5,500 | 5,750 | -7.11% | 1,804,700 | 485億8520万 | +36.77% | 79.6 | 8.31 |
| 06/22 | 5,890 | 6,190 | 5,360 | 6,190 | +19.27% | 920,600 | 523億302万 | +52.13% | 85.69 | 8.94 |
| 06/19 | 6,900 | 7,150 | 5,150 | 5,190 | -15.61% | 1,942,000 | 438億5342万 | +32.26% | 71.85 | 7.5 |
| 06/18 | 5,310 | 6,150 | 5,260 | 6,150 | +19.42% | 510,200 | 519億6504万 | +61.04% | 85.14 | 8.89 |
| 06/17 | 4,720 | 5,150 | 4,450 | 5,150 | +15.86% | 918,200 | 435億1544万 | +39.98% | 71.3 | 7.44 |
| 06/16 | 3,975 | 4,445 | 3,920 | 4,445 | +18.69% | 1,048,100 | 375億5847万 | +24.02% | 61.54 | 6.42 |
| 06/15 | 3,230 | 3,745 | 3,195 | 3,745 | +22.99% | 550,600 | 316億4375万 | +6.21% | 51.84 | 5.41 |
| 06/12 | 3,330 | 3,400 | 2,990 | 3,045 | -0.16% | 610,800 | 257億2903万 | -13.37% | 42.15 | 4.4 |
| 06/11 | 2,939 | 3,225 | 2,863 | 3,050 | -1.61% | 503,400 | 257億7128万 | -13.79% | 42.22 | 4.41 |
| 06/10 | 3,375 | 3,400 | 3,015 | 3,100 | -13.53% | 536,400 | 261億9376万 | -12.7% | 42.92 | 4.48 |
| 06/09 | 3,710 | 3,735 | 3,395 | 3,585 | 0% | 395,700 | 302億9181万 | +1.19% | 49.63 | 5.18 |
| 06/08 | 3,350 | 3,720 | 3,305 | 3,585 | -9.92% | 834,800 | 302億9181万 | +2.02% | 49.63 | 5.18 |
| 06/05 | 3,655 | 4,090 | 3,455 | 3,980 | +3.65% | 646,800 | 336億2940万 | +14.43% | 55.1 | 5.75 |
| 06/04 | 4,070 | 4,220 | 3,820 | 3,840 | -15.04% | 928,100 | 324億4646万 | +12.74% | 53.16 | 5.55 |
| 06/03 | 4,915 | 5,580 | 4,470 | 4,520 | -7.76% | 1,186,700 | 381億9219万 | +35.45% | 62.57 | 6.53 |
| 06/02 | 4,660 | 5,230 | 4,385 | 4,900 | -1.61% | 1,239,600 | 414億304万 | +51.23% | 67.83 | 7.08 |
| 06/01 | 5,810 | 6,910 | 4,910 | 4,980 | -15.74% | 1,457,600 | 420億7900万 | +59.11% | 68.94 | 7.19 |
| 05/29 | 4,995 | 6,000 | 4,615 | 5,910 | +18.2% | 2,346,700 | 499億3713万 | +95.76% | 81.82 | 8.54 |
| 05/28 | 3,850 | 5,000 | 3,675 | 5,000 | +16.28% | 1,309,500 | 422億4800万 | +74.7% | 69.22 | 7.22 |
| 05/27 | 3,555 | 4,300 | 3,520 | 4,300 | +19.44% | 1,310,400 | 363億3328万 | +56.71% | 59.53 | 6.21 |
| 05/26 | 3,520 | 3,880 | 3,420 | 3,600 | +5.42% | 918,700 | 304億1856万 | +35.59% | 49.84 | 5.2 |
| 05/25 | 2,964 | 3,415 | 2,920 | 3,415 | +17.19% | 867,700 | 288億5538万 | +31.65% | 47.28 | 4.93 |
| 05/22 | 2,455 | 2,914 | 2,396 | 2,914 | +20.71% | 592,400 | 246億2213万 | +14.68% | 40.34 | 4.21 |
| 05/21 | 2,355 | 2,484 | 2,260 | 2,414 | +3.29% | 254,100 | 203億9733万 | -3.48% | 33.42 | 3.49 |
| 05/20 | 2,340 | 2,375 | 2,240 | 2,337 | -1.39% | 182,800 | 197億4671万 | -5.88% | 32.35 | 3.38 |
| 05/19 | 2,602 | 2,622 | 2,363 | 2,370 | -7.89% | 209,200 | 200億2555万 | -3.74% | 32.81 | 3.42 |
| 05/18 | 2,655 | 2,657 | 2,452 | 2,573 | +0.7% | 210,800 | 217億4082万 | +5.41% | 35.62 | 3.72 |
| 05/15 | 2,673 | 2,716 | 2,510 | 2,555 | -4.38% | 193,900 | 215億8872万 | +6.28% | 35.37 | 3.69 |
| 05/14 | 2,610 | 2,800 | 2,441 | 2,672 | -3.19% | 653,300 | 225億7733万 | +12.89% | 36.99 | 3.86 |
| 05/13 | 2,790 | 2,889 | 2,597 | 2,760 | -7.69% | 686,900 | 233億2089万 | +18.86% | 38.21 | 3.99 |
| 05/12 | 3,460 | 3,460 | 2,855 | 2,990 | -14.08% | 718,800 | 252億6430万 | +31.6% | 41.39 | 4.32 |
| 05/11 | 3,260 | 3,595 | 3,260 | 3,480 | -3.6% | 778,400 | 294億460万 | +57.18% | 48.18 | 5.03 |
| 05/08 | 3,250 | 3,620 | 3,080 | 3,610 | +6.8% | 853,700 | 305億305万 | +69.32% | 49.98 | 5.22 |
| 05/07 | 2,947 | 3,400 | 2,887 | 3,380 | +16.67% | 953,500 | 285億5964万 | +65.12% | 46.79 | 4.88 |
| 05/01 | 2,771 | 2,971 | 2,716 | 2,897 | +1.05% | 584,300 | 244億7849万 | +46.61% | 40.11 | 4.19 |
| 04/30 | 2,588 | 3,090 | 2,585 | 2,867 | +6.78% | 1,570,100 | 242億2500万 | +48.94% | 39.69 | 4.14 |
| 04/28 | 2,198 | 2,685 | 2,169 | 2,685 | +22.88% | 1,523,500 | 226億8717万 | +43.05% | 37.17 | 3.88 |
| 04/27 | 2,118 | 2,185 | 2,048 | 2,185 | +4.05% | 205,800 | 184億6237万 | +19.27% | 30.25 | 3.16 |
| 04/24 | 2,075 | 2,118 | 2,043 | 2,100 | +0.14% | 142,300 | 177億4416万 | +16.41% | 29.07 | 3.03 |
| 04/23 | 2,160 | 2,176 | 2,040 | 2,097 | -2.83% | 175,400 | 177億1881万 | +17.41% | 29.03 | 3.03 |
| 04/22 | 2,150 | 2,240 | 2,124 | 2,158 | -1.64% | 281,100 | 182億3423万 | +21.71% | 29.87 | 3.12 |
| 04/21 | 2,000 | 2,250 | 1,998 | 2,194 | +9.92% | 452,300 | 185億3842万 | +25.3% | 30.37 | 3.17 |
| 04/20 | 2,046 | 2,120 | 1,996 | 1,996 | -2.78% | 207,800 | 168億6540万 | +15.31% | 27.63 | 2.88 |
| 04/17 | 2,070 | 2,141 | 2,020 | 2,053 | -1.39% | 250,200 | 173億4702万 | +19.36% | 28.42 | 2.97 |
| 04/16 | 2,045 | 2,128 | 2,011 | 2,082 | +1.22% | 221,700 | 175億9206万 | +22.25% | 28.82 | 3.01 |
| 04/15 | 2,120 | 2,160 | 1,995 | 2,057 | -2.05% | 439,500 | 173億8082万 | +21.93% | 28.48 | 2.97 |
| 04/14 | 2,000 | 2,107 | 1,965 | 2,100 | +9.32% | 446,900 | 177億4416万 | +25.67% | 29.07 | 3.03 |
| 04/13 | 1,928 | 2,025 | 1,887 | 1,921 | -1.69% | 376,200 | 162億3168万 | +15.93% | 26.59 | 2.78 |
| 04/10 | 1,850 | 1,998 | 1,826 | 1,954 | +7.42% | 777,300 | 165億1051万 | +17.85% | 27.05 | 2.82 |
| 04/09 | 1,885 | 1,970 | 1,819 | 1,819 | -0.93% | 579,900 | 153億6982万 | +9.84% | 25.18 | 2.63 |
| 04/08 | 1,731 | 1,890 | 1,724 | 1,836 | +11.21% | 650,100 | 155億1346万 | +11.27% | 25.42 | 2.65 |
| 04/07 | 1,675 | 1,699 | 1,628 | 1,651 | +1.1% | 191,800 | 139億5028万 | +0.06% | 22.86 | 2.39 |
| 04/06 | 1,580 | 1,696 | 1,580 | 1,633 | +5.02% | 272,300 | 137億9819万 | -1.15% | 22.61 | 2.36 |
| 04/03 | 1,510 | 1,578 | 1,510 | 1,555 | +3.46% | 138,900 | 131億3912万 | -5.93% | 21.53 | 2.25 |
| 04/02 | 1,516 | 1,551 | 1,481 | 1,503 | -1.44% | 222,900 | 126億9974万 | -9.13% | 20.81 | 2.17 |
| 04/01 | 1,485 | 1,543 | 1,456 | 1,525 | +5.98% | 363,300 | 128億8564万 | -8.19% | 21.11 | 2.2 |
| 03/31 | 1,440 | 1,450 | 1,390 | 1,439 | -2.84% | 180,400 | 121億5897万 | -13.83% | 19.92 | 2.08 |
| 03/30 | 1,509 | 1,520 | 1,434 | 1,481 | -7.67% | 283,400 | 125億1385万 | -11.53% | 20.5 | 2.14 |
| 03/27 | 1,600 | 1,627 | 1,522 | 1,604 | -1.23% | 249,800 | 135億5315万 | -4.01% | 22.21 | 2.32 |
| 03/26 | 1,670 | 1,731 | 1,619 | 1,624 | -2.75% | 271,900 | 137億2215万 | -2.29% | 22.48 | 2.35 |
| 03/25 | 1,600 | 1,687 | 1,591 | 1,670 | +7.05% | 248,000 | 141億1083万 | +1.15% | 23.12 | 2.41 |
| 03/24 | 1,595 | 1,602 | 1,495 | 1,560 | +4.84% | 280,000 | 131億8137万 | -4.76% | 21.6 | 2.25 |
| 03/23 | 1,551 | 1,575 | 1,488 | 1,488 | -10.2% | 405,700 | 125億7300万 | -8.2% | 20.6 | 2.15 |
| 03/19 | 1,730 | 1,765 | 1,625 | 1,657 | -6.38% | 417,900 | 140億98万 | +3.3% | 22.94 | 2.39 |
| 03/18 | 1,605 | 1,782 | 1,583 | 1,770 | +11.11% | 604,500 | 149億5579万 | +12.17% | 24.5 | 2.56 |
| 03/17 | 1,754 | 1,819 | 1,575 | 1,593 | -6.24% | 574,600 | 134億6021万 | +2.97% | 22.05 | 2.3 |
| 03/16 | 1,693 | 1,732 | 1,660 | 1,699 | -1.96% | 301,500 | 143億5587万 | +11.48% | 23.52 | 2.45 |
| 03/13 | 1,600 | 1,755 | 1,564 | 1,733 | +6.32% | 478,600 | 146億4315万 | +15.69% | 23.99 | 2.5 |
| 03/12 | 1,640 | 1,723 | 1,595 | 1,630 | -2.86% | 540,600 | 137億7284万 | +10.88% | 22.57 | 2.35 |
| 03/11 | 1,664 | 1,748 | 1,631 | 1,678 | +0.96% | 552,200 | 141億7842万 | +15.96% | 23.23 | 2.42 |
| 03/10 | 1,771 | 1,793 | 1,600 | 1,662 | -4.76% | 760,100 | 140億4323万 | +16.88% | 23.01 | 2.4 |
| 03/09 | 1,771 | 1,841 | 1,652 | 1,745 | -9.96% | 649,100 | 147億4455万 | +24.91% | 24.16 | 2.52 |
| 03/06 | 1,890 | 1,999 | 1,857 | 1,938 | +1.73% | 629,700 | 163億7532万 | +41.56% | 26.83 | 2.8 |
| 03/05 | 1,884 | 2,030 | 1,830 | 1,905 | +14.21% | 890,900 | 160億9648万 | +42.91% | 26.37 | 2.75 |
| 03/04 | 1,717 | 1,784 | 1,616 | 1,668 | -9.2% | 575,800 | 140億9393万 | +28.21% | 23.09 | 2.41 |
| 03/03 | 1,735 | 1,948 | 1,701 | 1,837 | +7.81% | 959,300 | 155億2191万 | +43.85% | 25.43 | 2.65 |
| 03/02 | 1,578 | 1,729 | 1,555 | 1,704 | +3.15% | 362,700 | 143億9811万 | +36.98% | 23.59 | 2.46 |
| 02/27 | 1,537 | 1,663 | 1,530 | 1,652 | +4.89% | 346,700 | 139億5873万 | +36.08% | 22.87 | 2.39 |
| 02/26 | 1,659 | 1,679 | 1,525 | 1,575 | -7.3% | 647,600 | 133億812万 | +32.91% | 21.8 | 2.28 |
| 02/25 | 1,710 | 1,744 | 1,611 | 1,699 | -2.86% | 690,000 | 143億5587万 | +46.59% | 23.52 | 2.45 |
| 02/24 | 1,545 | 1,880 | 1,533 | 1,749 | +15.14% | 1,369,900 | 147億7835万 | +54.92% | 24.21 | 2.53 |
| 02/20 | 1,473 | 1,605 | 1,441 | 1,519 | +7.5% | 784,900 | 128億3494万 | +38.47% | 21.03 | 2.19 |
| 02/19 | 1,398 | 1,529 | 1,335 | 1,413 | +2.76% | 901,600 | 119億3928万 | +31.44% | 19.56 | 2.04 |
| 02/18 | 1,368 | 1,421 | 1,300 | 1,375 | +0.51% | 686,000 | 116億1820万 | +30.33% | 19.04 | 1.99 |
| 02/17 | 1,392 | 1,415 | 1,238 | 1,368 | +2.7% | 818,800 | 115億5905万 | +31.67% | 18.94 | 1.98 |
| 02/16 | 1,398 | 1,434 | 1,315 | 1,332 | +16.03% | 1,194,600 | 112億5486万 | +30.08% | 18.44 | 1.92 |
| 02/13 | 1,057 | 1,154 | 1,050 | 1,148 | +8.61% | 262,000 | 97億14万 | +13.89% | 15.89 | 1.66 |
| 02/12 | 1,012 | 1,057 | 1,000 | 1,057 | +6.02% | 99,200 | 89億3122万 | +5.38% | 14.63 | 1.53 |
| 02/10 | 1,001 | 1,003 | 977 | 997 | -0.7% | 79,300 | 84億2425万 | -0.2% | 13.8 | 1.44 |
| 02/09 | 1,010 | 1,017 | 963 | 1,004 | -1.76% | 139,300 | 84億8339万 | +0.9% | 13.9 | 1.45 |
| 02/06 | 1,045 | 1,050 | 1,006 | 1,022 | -2.57% | 79,400 | 86億3549万 | +3.13% | 14.15 | 1.48 |
| 02/05 | 1,032 | 1,072 | 1,032 | 1,049 | +1.65% | 58,300 | 88億6363万 | +6.39% | 14.52 | 1.52 |
| 02/04 | 1,032 | 1,039 | 1,002 | 1,032 | -0.58% | 63,600 | 87億1998万 | +5.52% | 14.29 | 1.49 |
| 02/03 | 1,043 | 1,048 | 1,029 | 1,038 | -1.14% | 43,500 | 87億7068万 | +6.9% | 14.37 | 1.5 |
| 02/02 | 1,045 | 1,080 | 1,019 | 1,050 | +0.48% | 82,400 | 88億7208万 | +8.92% | 14.54 | 1.52 |
| 01/30 | 1,032 | 1,056 | 1,028 | 1,045 | +0.58% | 59,300 | 88億2983万 | +9.31% | 14.47 | 1.51 |
| 01/29 | 1,060 | 1,063 | 1,001 | 1,039 | -1.89% | 114,200 | 87億7913万 | +9.6% | 14.38 | 1.5 |
| 01/28 | 1,108 | 1,108 | 1,051 | 1,059 | -3.99% | 117,100 | 89億4812万 | +12.66% | 14.66 | 1.53 |
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 6月期 | 739 6/24 | 421 2/19 | 302,200 6/24 | - | - | +17.4% 6/24 | -15.84% 1/23 |
| 2009年 6月期 | 635 7/2 | 270 10/7 | 47,700 7/2 | - | - | +24.87% 11/11 | -34.87% 10/10 |
| 2010年 6月期 | 374 9/10 | 288 11/20 11/19 | 33,700 4/6 | - | - | +7.52% 3/31 | -13.02% 11/19 11/18 |
| 2011年 6月期 | 330 7/12 | 170 3/15 | 38,600 6/15 | 22億9666万 | 11億8313万 | +12.79% 1/17 | -39.96% 3/15 |
| 2012年 6月期 | 255 7/20 | 69 6/4 | 2,091,700 3/27 | 17億7469万 | 4億8021万 | +41.35% 3/27 | -26.47% 6/4 |
| 2013年 6月期 | 171 5/10 8/22 | 80 8/1 7/24 | 2,896,800 8/22 | 11億9009万 | 5億5676万 | +88.16% 8/22 | -15.14% 6/7 |
| 2014年 6月期 | 276 1/16 | 109 7/4 | 3,920,700 1/14 | 19億2084万 | 7億5859万 | +55.79% 1/20 | -15.32% 2/4 |
| 2015年 6月期 | 775 2/18 | 143 8/11 7/14 | 3,090,800 4/7 | 53億9369万 | 9億9522万 | +113.03% 2/17 | -16.23% 3/27 |
| 2016年 6月期 | 520 1/8 | 179 6/24 | 1,263,900 11/17 | 36億1899万 | 12億4576万 | +19.56% 11/24 | -30.57% 2/12 |
| 2017年 6月期 | 749 9/12 | 199 7/28 | 5,865,900 8/25 | 52億1274万 | 13億8496万 | +83.69% 8/16 | -27.27% 11/9 |
| 2018年 6月期 | 645 10/17 | 409 6/29 | 3,476,600 10/17 | 49億3399万 | 31億2868万 | +27.25% 10/12 | -19.73% 7/5 |
| 2019年 6月期 | 624 3/6 | 227 12/25 | 3,461,100 2/19 | 47億7335万 | 17億3645万 | +37.21% 2/20 | -33.8% 12/25 |
| 2020年 6月期 | 559 1/9 | 248 3/13 | 1,242,000 12/16 | 42億7612万 | 18億9710万 | +20.08% 5/13 | -30.53% 3/13 |
| 2021年 6月期 | 1,024 4/8 | 418 8/3 7/31 | 1,281,900 9/18 | 78億3319万 | 31億9753万 | +29.69% 4/7 | -16.96% 5/17 |
| 2022年 6月期 | 680 7/1 | 430 12/21 | 805,900 8/20 | 52億172万 | 32億8932万 | +22.02% 1/19 | -11.69% 8/23 |
| 2023年 6月期 | 835 6/29 | 410 12/26 | 2,925,100 3/22 | 63億8741万 | 31億3633万 | +26.33% 4/3 | -8.88% 8/3 |
| 2024年 6月期 | 1,102 9/13 | 627 8/21 | 918,500 9/12 | 84億2985万 | 47億9629万 | +33.16% 9/12 | -18.84% 10/26 |
| 2025年 6月期 | 827 7/31 | 484 4/7 | 346,200 1/22 | 69億8781万 | 40億8960万 | +20.26% 1/22 | -20.1% 8/5 |
| 最新 | 6,610 2026/6/25 | 1,078,100 | 558億5185万 | +46.73% 4,505 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/29
- 23%（1.23倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- -29%（0.71倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 51%（1.51倍）
- 2015/12/30 vs 2014/12/30
- 85%（1.85倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- 71%（1.71倍）
- 2026/06/25 vs 2025/12/30
- 637%（7.37倍）
- 過去安値
69円（2012/06/04） - 9480%（95.8倍）
6,610円（6/25）
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。
