北川精機（6327）の株価チャート
株価
8/17
- 前日 (8/14)
- 3,580
- 始値
- 3,710
- 高値
- 4,025
- 安値
- 3,710
- 終値 +11.31%
- 3,985
- 出来高 +106.43%
- 1,120,500
乖離率
- 株価（5日）
移動平均値 - +10.91%
3,593 - 株価（25日）
移動平均値 - +4.68%
3,807 - 出来高（5日）
移動平均値 - +37.05%
817,580
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 3,710 | 4,025 | 3,710 | 3,985 | +11.31% | 1,120,500 | 336億7165万 | +4.68% | 40.18 | 5.16 |
| 08/14 | 3,705 | 3,845 | 3,520 | 3,580 | -1.65% | 542,800 | 302億4956万 | -7.06% | 36.1 | 4.64 |
| 08/13 | 3,780 | 3,900 | 3,480 | 3,640 | +2.54% | 1,410,000 | 307億5654万 | -7% | 36.7 | 4.72 |
| 08/12 | 3,170 | 3,630 | 3,110 | 3,550 | +10.59% | 744,200 | 299億9608万 | -11.21% | 35.8 | 4.6 |
| 08/10 | 3,240 | 3,370 | 3,150 | 3,210 | -0.16% | 270,400 | 271億2321万 | -22.22% | 32.37 | 4.16 |
| 08/07 | 3,355 | 3,380 | 2,986 | 3,215 | -4.03% | 365,100 | 271億6546万 | -25.7% | 32.42 | 4.17 |
| 08/06 | 3,220 | 3,375 | 3,145 | 3,350 | -0.89% | 447,400 | 283億616万 | -25.7% | 33.78 | 4.34 |
| 08/05 | 3,415 | 3,500 | 3,215 | 3,380 | +7.81% | 893,200 | 285億5964万 | -28.18% | 34.08 | 4.38 |
| 08/04 | 2,900 | 3,135 | 2,836 | 3,135 | +6.67% | 510,000 | 264億8949万 | -35.85% | 31.61 | 4.06 |
| 08/03 | 2,800 | 3,000 | 2,660 | 2,939 | +3.27% | 478,800 | 248億3337万 | -41.66% | 29.64 | 3.81 |
| 07/31 | 3,295 | 3,295 | 2,791 | 2,846 | +1.25% | 1,309,100 | 240億4756万 | -44.97% | 28.7 | 3.69 |
| 07/30 | 2,750 | 3,170 | 2,615 | 2,811 | +4.93% | 1,074,500 | 237億5182万 | -47.19% | 28.35 | 3.64 |
| 07/29 | 2,991 | 3,035 | 2,615 | 2,679 | -8.91% | 731,800 | 226億3647万 | -50.73% | 27.01 | 3.47 |
| 07/28 | 3,450 | 3,450 | 2,941 | 2,941 | -19.09% | 801,600 | 248億5027万 | -47.1% | 29.66 | 3.81 |
| 07/27 | 3,830 | 3,840 | 3,540 | 3,635 | -5.09% | 435,200 | 307億1429万 | -36.12% | 36.65 | 4.71 |
| 07/24 | 3,945 | 3,995 | 3,750 | 3,830 | -4.61% | 287,400 | 323億6196万 | -33.41% | 38.62 | 4.96 |
| 07/23 | 4,105 | 4,200 | 3,965 | 4,015 | -0.5% | 443,400 | 339億2514万 | -31.31% | 40.49 | 5.2 |
| 07/22 | 4,280 | 4,670 | 4,030 | 4,035 | -0.86% | 1,043,400 | 340億9413万 | -31.51% | 40.69 | 5.23 |
| 07/21 | 3,980 | 4,115 | 3,650 | 4,070 | +4.09% | 805,200 | 343億8987万 | -31.1% | 41.04 | 5.27 |
| 07/17 | 4,080 | 4,170 | 3,870 | 3,910 | -14.44% | 1,170,600 | 330億3793万 | -33.66% | 39.43 | 5.07 |
| 07/16 | 4,950 | 4,950 | 4,550 | 4,570 | -12.45% | 543,100 | 386億1467万 | -22% | 46.08 | 5.92 |
| 07/15 | 5,500 | 5,680 | 5,120 | 5,220 | +0.38% | 621,100 | 441億691万 | -9.98% | 52.64 | 6.76 |
| 07/14 | 5,190 | 5,320 | 4,840 | 5,200 | -1.7% | 651,300 | 439億3792万 | -9% | 52.44 | 6.74 |
| 07/13 | 5,930 | 6,360 | 5,180 | 5,290 | -13.7% | 1,174,000 | 446億9838万 | -6.36% | 53.34 | 6.86 |
| 07/10 | 5,490 | 6,130 | 5,330 | 6,130 | +19.49% | 1,057,100 | 517億9604万 | +9.84% | 61.81 | 7.94 |
| 07/09 | 5,500 | 5,510 | 4,815 | 5,130 | +0.39% | 826,100 | 433億4644万 | -6.64% | 51.73 | 6.65 |
| 07/08 | 5,460 | 5,730 | 5,060 | 5,110 | -11.28% | 842,500 | 431億7745万 | -6.12% | 51.53 | 6.62 |
| 07/07 | 6,710 | 6,850 | 5,760 | 5,760 | -14.79% | 628,900 | 486億6969万 | +6.27% | 58.08 | 7.46 |
| 07/06 | 8,070 | 8,200 | 6,740 | 6,760 | -17.66% | 795,300 | 571億1929万 | +25.53% | 68.17 | 8.76 |
| 07/03 | 7,200 | 8,210 | 6,520 | 8,210 | +5.8% | 1,312,200 | 693億7121万 | +54.5% | 82.79 | 10.64 |
| 07/02 | 7,840 | 9,480 | 7,600 | 7,760 | -6.39% | 1,613,800 | 655億6889万 | +48.6% | 78.25 | 10.06 |
| 07/01 | 8,920 | 9,350 | 8,070 | 8,290 | +4.94% | 1,165,300 | 700億4718万 | +62.17% | 83.59 | 10.74 |
| 06/30 | 6,900 | 7,900 | 6,900 | 7,900 | +14.49% | 835,800 | 667億5184万 | +59.53% | 86.02 | 10.24 |
| 06/29 | 6,250 | 6,970 | 5,910 | 6,900 | +9.52% | 648,300 | 583億224万 | +44.35% | 75.13 | 8.94 |
| 06/26 | 6,580 | 7,190 | 6,250 | 6,300 | -4.69% | 938,600 | 532億3248万 | +35.75% | 68.6 | 8.16 |
| 06/25 | 6,080 | 6,660 | 5,440 | 6,610 | +16.37% | 1,078,100 | 558億5185万 | +46.73% | 71.98 | 8.57 |
| 06/24 | 5,550 | 6,620 | 5,400 | 5,680 | -1.22% | 1,122,900 | 479億9372万 | +30.94% | 61.85 | 7.36 |
| 06/23 | 5,700 | 6,800 | 5,500 | 5,750 | -7.11% | 1,804,700 | 485億8520万 | +36.77% | 62.61 | 7.45 |
| 06/22 | 5,890 | 6,190 | 5,360 | 6,190 | +19.27% | 920,600 | 523億302万 | +52.13% | 67.4 | 8.02 |
| 06/19 | 6,900 | 7,150 | 5,150 | 5,190 | -15.61% | 1,942,000 | 438億5342万 | +32.26% | 56.51 | 6.73 |
| 06/18 | 5,310 | 6,150 | 5,260 | 6,150 | +19.42% | 510,200 | 519億6504万 | +61.04% | 66.97 | 7.97 |
| 06/17 | 4,720 | 5,150 | 4,450 | 5,150 | +15.86% | 918,200 | 435億1544万 | +39.98% | 56.08 | 6.67 |
| 06/16 | 3,975 | 4,445 | 3,920 | 4,445 | +18.69% | 1,048,100 | 375億5847万 | +24.02% | 48.4 | 5.76 |
| 06/15 | 3,230 | 3,745 | 3,195 | 3,745 | +22.99% | 550,600 | 316億4375万 | +6.21% | 40.78 | 4.85 |
| 06/12 | 3,330 | 3,400 | 2,990 | 3,045 | -0.16% | 610,800 | 257億2903万 | -13.37% | 33.16 | 3.95 |
| 06/11 | 2,939 | 3,225 | 2,863 | 3,050 | -1.61% | 503,400 | 257億7128万 | -13.79% | 33.21 | 3.95 |
| 06/10 | 3,375 | 3,400 | 3,015 | 3,100 | -13.53% | 536,400 | 261億9376万 | -12.7% | 33.76 | 4.02 |
| 06/09 | 3,710 | 3,735 | 3,395 | 3,585 | 0% | 395,700 | 302億9181万 | +1.19% | 39.04 | 4.65 |
| 06/08 | 3,350 | 3,720 | 3,305 | 3,585 | -9.92% | 834,800 | 302億9181万 | +2.02% | 39.04 | 4.65 |
| 06/05 | 3,655 | 4,090 | 3,455 | 3,980 | +3.65% | 646,800 | 336億2940万 | +14.43% | 43.34 | 5.16 |
| 06/04 | 4,070 | 4,220 | 3,820 | 3,840 | -15.04% | 928,100 | 324億4646万 | +12.74% | 41.81 | 4.98 |
| 06/03 | 4,915 | 5,580 | 4,470 | 4,520 | -7.76% | 1,186,700 | 381億9219万 | +35.45% | 49.22 | 5.86 |
| 06/02 | 4,660 | 5,230 | 4,385 | 4,900 | -1.61% | 1,239,600 | 414億304万 | +51.23% | 53.36 | 6.35 |
| 06/01 | 5,810 | 6,910 | 4,910 | 4,980 | -15.74% | 1,457,600 | 420億7900万 | +59.11% | 54.23 | 6.45 |
| 05/29 | 4,995 | 6,000 | 4,615 | 5,910 | +18.2% | 2,346,700 | 499億3713万 | +95.76% | 64.35 | 7.66 |
| 05/28 | 3,850 | 5,000 | 3,675 | 5,000 | +16.28% | 1,309,500 | 422億4800万 | +74.7% | 54.45 | 6.48 |
| 05/27 | 3,555 | 4,300 | 3,520 | 4,300 | +19.44% | 1,310,400 | 363億3328万 | +56.71% | 46.82 | 5.57 |
| 05/26 | 3,520 | 3,880 | 3,420 | 3,600 | +5.42% | 918,700 | 304億1856万 | +35.59% | 39.2 | 4.67 |
| 05/25 | 2,964 | 3,415 | 2,920 | 3,415 | +17.19% | 867,700 | 288億5538万 | +31.65% | 37.19 | 4.43 |
| 05/22 | 2,455 | 2,914 | 2,396 | 2,914 | +20.71% | 592,400 | 246億2213万 | +14.68% | 31.73 | 3.78 |
| 05/21 | 2,355 | 2,484 | 2,260 | 2,414 | +3.29% | 254,100 | 203億9733万 | -3.48% | 26.29 | 3.13 |
| 05/20 | 2,340 | 2,375 | 2,240 | 2,337 | -1.39% | 182,800 | 197億4671万 | -5.88% | 25.45 | 3.03 |
| 05/19 | 2,602 | 2,622 | 2,363 | 2,370 | -7.89% | 209,200 | 200億2555万 | -3.74% | 25.81 | 3.07 |
| 05/18 | 2,655 | 2,657 | 2,452 | 2,573 | +0.7% | 210,800 | 217億4082万 | +5.41% | 28.02 | 3.33 |
| 05/15 | 2,673 | 2,716 | 2,510 | 2,555 | -4.38% | 193,900 | 215億8872万 | +6.28% | 27.82 | 3.31 |
| 05/14 | 2,610 | 2,800 | 2,441 | 2,672 | -3.19% | 653,300 | 225億7733万 | +12.89% | 29.1 | 3.46 |
| 05/13 | 2,790 | 2,889 | 2,597 | 2,760 | -7.69% | 686,900 | 233億2089万 | +18.86% | 30.05 | 3.58 |
| 05/12 | 3,460 | 3,460 | 2,855 | 2,990 | -14.08% | 718,800 | 252億6430万 | +31.6% | 32.56 | 3.87 |
| 05/11 | 3,260 | 3,595 | 3,260 | 3,480 | -3.6% | 778,400 | 294億460万 | +57.18% | 37.89 | 4.51 |
| 05/08 | 3,250 | 3,620 | 3,080 | 3,610 | +6.8% | 853,700 | 305億305万 | +69.32% | 39.31 | 4.68 |
| 05/07 | 2,947 | 3,400 | 2,887 | 3,380 | +16.67% | 953,500 | 285億5964万 | +65.12% | 36.81 | 4.38 |
| 05/01 | 2,771 | 2,971 | 2,716 | 2,897 | +1.05% | 584,300 | 244億7849万 | +46.61% | 31.55 | 3.75 |
| 04/30 | 2,588 | 3,090 | 2,585 | 2,867 | +6.78% | 1,570,100 | 242億2500万 | +48.94% | 31.22 | 3.72 |
| 04/28 | 2,198 | 2,685 | 2,169 | 2,685 | +22.88% | 1,523,500 | 226億8717万 | +43.05% | 29.24 | 3.48 |
| 04/27 | 2,118 | 2,185 | 2,048 | 2,185 | +4.05% | 205,800 | 184億6237万 | +19.27% | 23.79 | 2.83 |
| 04/24 | 2,075 | 2,118 | 2,043 | 2,100 | +0.14% | 142,300 | 177億4416万 | +16.41% | 22.87 | 2.72 |
| 04/23 | 2,160 | 2,176 | 2,040 | 2,097 | -2.83% | 175,400 | 177億1881万 | +17.41% | 22.83 | 2.72 |
| 04/22 | 2,150 | 2,240 | 2,124 | 2,158 | -1.64% | 281,100 | 182億3423万 | +21.71% | 23.5 | 2.8 |
| 04/21 | 2,000 | 2,250 | 1,998 | 2,194 | +9.92% | 452,300 | 185億3842万 | +25.3% | 23.89 | 2.84 |
| 04/20 | 2,046 | 2,120 | 1,996 | 1,996 | -2.78% | 207,800 | 168億6540万 | +15.31% | 21.73 | 2.59 |
| 04/17 | 2,070 | 2,141 | 2,020 | 2,053 | -1.39% | 250,200 | 173億4702万 | +19.36% | 22.36 | 2.66 |
| 04/16 | 2,045 | 2,128 | 2,011 | 2,082 | +1.22% | 221,700 | 175億9206万 | +22.25% | 22.67 | 2.7 |
| 04/15 | 2,120 | 2,160 | 1,995 | 2,057 | -2.05% | 439,500 | 173億8082万 | +21.93% | 22.4 | 2.67 |
| 04/14 | 2,000 | 2,107 | 1,965 | 2,100 | +9.32% | 446,900 | 177億4416万 | +25.67% | 22.87 | 2.72 |
| 04/13 | 1,928 | 2,025 | 1,887 | 1,921 | -1.69% | 376,200 | 162億3168万 | +15.93% | 20.92 | 2.49 |
| 04/10 | 1,850 | 1,998 | 1,826 | 1,954 | +7.42% | 777,300 | 165億1051万 | +17.85% | 21.28 | 2.53 |
| 04/09 | 1,885 | 1,970 | 1,819 | 1,819 | -0.93% | 579,900 | 153億6982万 | +9.84% | 19.81 | 2.36 |
| 04/08 | 1,731 | 1,890 | 1,724 | 1,836 | +11.21% | 650,100 | 155億1346万 | +11.27% | 19.99 | 2.38 |
| 04/07 | 1,675 | 1,699 | 1,628 | 1,651 | +1.1% | 191,800 | 139億5028万 | +0.06% | 17.98 | 2.14 |
| 04/06 | 1,580 | 1,696 | 1,580 | 1,633 | +5.02% | 272,300 | 137億9819万 | -1.15% | 17.78 | 2.12 |
| 04/03 | 1,510 | 1,578 | 1,510 | 1,555 | +3.46% | 138,900 | 131億3912万 | -5.93% | 16.93 | 2.02 |
| 04/02 | 1,516 | 1,551 | 1,481 | 1,503 | -1.44% | 222,900 | 126億9974万 | -9.13% | 16.37 | 1.95 |
| 04/01 | 1,485 | 1,543 | 1,456 | 1,525 | +5.98% | 363,300 | 128億8564万 | -8.19% | 16.61 | 1.98 |
| 03/31 | 1,440 | 1,450 | 1,390 | 1,439 | -2.84% | 180,400 | 121億5897万 | -13.83% | 15.67 | 2.08 |
| 03/30 | 1,509 | 1,520 | 1,434 | 1,481 | -7.67% | 283,400 | 125億1385万 | -11.53% | 16.13 | 2.14 |
| 03/27 | 1,600 | 1,627 | 1,522 | 1,604 | -1.23% | 249,800 | 135億5315万 | -4.01% | 17.47 | 2.32 |
| 03/26 | 1,670 | 1,731 | 1,619 | 1,624 | -2.75% | 271,900 | 137億2215万 | -2.29% | 17.68 | 2.35 |
| 03/25 | 1,600 | 1,687 | 1,591 | 1,670 | +7.05% | 248,000 | 141億1083万 | +1.15% | 18.18 | 2.41 |
| 03/24 | 1,595 | 1,602 | 1,495 | 1,560 | +4.84% | 280,000 | 131億8137万 | -4.76% | 16.99 | 2.25 |
| 03/23 | 1,551 | 1,575 | 1,488 | 1,488 | -10.2% | 405,700 | 125億7300万 | -8.2% | 16.2 | 2.15 |
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 |
| 2026年 6月期 | 7,900 6/30 | 615 7/2 7/1 | 2,346,700 5/29 | - | 51億9650万 | +95.79% 5/29 | -50.73% 7/29 |
| 最新 | 3,985 2026/8/17 | 1,120,500 | 336億7165万 | +4.68% 3,807 | |||
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）
- 2026/08/17 vs 2025/12/30
- 344%（4.44倍）
- 過去安値
69円（2012/06/04） - 5675%（57.75倍）
3,985円（8/17）
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。
