- 6327
- 2026/10/23
- 時価
- 220億円
- PER 予
- 26.28倍
- 2010年以降
- 赤字-85.94倍
（2010-2026年） - PBR
- 3.38倍
- 2010年以降
- 0.42-10.24倍
（2010-2026年） - 配当 予
- 0.96%
- ROE 予
- 12.85%
- ROA 予
- 7.55%
- 資料
- Link
- CSV,JSON
北川精機（6327）の株価チャート
株価
10/23
- 前日 (10/22)
- 2,699
- 始値
- 2,549
- 高値
- 2,714
- 安値
- 2,461
- 終値 -3.45%
- 2,606
- 出来高 +13.42%
- 306,800
乖離率
- 株価（5日）
移動平均値 - -4.05%
2,716 - 株価（25日）
移動平均値 - -13.48%
3,012 - 出来高（5日）
移動平均値 - +23.61%
248,200
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 2,549 | 2,714 | 2,461 | 2,606 | -3.45% | 306,800 | - | -13.48% | - | - |
| 10/22 | 2,888 | 2,916 | 2,687 | 2,699 | -5.89% | 270,500 | - | -10.63% | - | - |
| 10/21 | 2,736 | 2,925 | 2,727 | 2,868 | +8.43% | 300,900 | - | -5.28% | - | - |
| 10/20 | 2,810 | 2,833 | 2,641 | 2,645 | -4.17% | 187,000 | - | -12.91% | - | - |
| 10/19 | 2,563 | 2,760 | 2,540 | 2,760 | +1.88% | 175,800 | - | -9.63% | - | - |
| 10/16 | 2,699 | 2,748 | 2,606 | 2,709 | +4.23% | 160,000 | - | -11.7% | - | - |
| 10/15 | 2,837 | 2,837 | 2,582 | 2,599 | -11.99% | 409,100 | - | -15.86% | - | - |
| 10/14 | 2,942 | 3,030 | 2,918 | 2,953 | -0.47% | 153,300 | - | -5.08% | - | - |
| 10/13 | 3,000 | 3,005 | 2,900 | 2,967 | -3.36% | 208,600 | - | -4.72% | - | - |
| 10/09 | 3,000 | 3,105 | 2,992 | 3,070 | -0.65% | 215,800 | - | -1.48% | - | - |
| 10/08 | 3,320 | 3,345 | 3,080 | 3,090 | -10.69% | 388,300 | - | -0.9% | - | - |
| 10/07 | 3,410 | 3,490 | 3,300 | 3,460 | +1.47% | 243,800 | - | +10.93% | - | - |
| 10/06 | 3,320 | 3,445 | 3,240 | 3,410 | +3.02% | 167,400 | - | +9.75% | - | - |
| 10/05 | 3,305 | 3,390 | 3,300 | 3,310 | +2% | 178,600 | - | +6.84% | - | - |
| 10/02 | 3,240 | 3,370 | 3,230 | 3,245 | -1.07% | 124,000 | - | +4.88% | - | - |
| 10/01 | 3,235 | 3,310 | 3,220 | 3,280 | +0.61% | 145,000 | - | +5.91% | - | - |
| 09/30 | 3,235 | 3,295 | 3,215 | 3,260 | +1.4% | 99,600 | - | +5.54% | - | - |
| 09/29 | 3,250 | 3,270 | 3,160 | 3,215 | -1.38% | 94,200 | - | +4.11% | - | - |
| 09/28 | 3,245 | 3,325 | 3,180 | 3,260 | +1.56% | 193,500 | - | +5.23% | - | - |
| 09/25 | 3,170 | 3,245 | 3,105 | 3,210 | +1.58% | 179,200 | - | +3.55% | - | - |
| 09/24 | 3,150 | 3,255 | 3,035 | 3,160 | +4.98% | 345,800 | - | +0.99% | - | - |
| 09/18 | 2,828 | 3,025 | 2,827 | 3,010 | +6.7% | 339,100 | - | -4.81% | - | - |
| 09/17 | 2,867 | 2,900 | 2,805 | 2,821 | -1.54% | 130,000 | - | -11.43% | - | - |
| 09/16 | 2,850 | 2,882 | 2,783 | 2,865 | +1.17% | 134,500 | - | -10.97% | - | - |
| 09/15 | 2,774 | 2,880 | 2,722 | 2,832 | +1.32% | 227,400 | - | -12.73% | - | - |
| 09/14 | 2,799 | 2,826 | 2,751 | 2,795 | -3.92% | 271,200 | - | -14.26% | - | - |
| 09/11 | 3,020 | 3,020 | 2,862 | 2,909 | -6.16% | 334,500 | - | -11.23% | - | - |
| 09/10 | 3,050 | 3,120 | 3,045 | 3,100 | +1.14% | 83,500 | - | -5.92% | - | - |
| 09/09 | 3,100 | 3,175 | 3,060 | 3,065 | -1.13% | 117,200 | - | -7.29% | - | - |
| 09/08 | 3,170 | 3,240 | 3,100 | 3,100 | -4.32% | 138,200 | - | -6.32% | - | - |
| 09/07 | 3,290 | 3,315 | 3,160 | 3,240 | +2.86% | 213,000 | - | -1.88% | - | - |
| 09/04 | 3,050 | 3,215 | 3,025 | 3,150 | +3.96% | 204,900 | - | -4.17% | - | - |
| 09/03 | 3,030 | 3,115 | 2,947 | 3,030 | +0.66% | 226,900 | - | -7.42% | - | - |
| 09/02 | 3,055 | 3,075 | 3,005 | 3,010 | -3.68% | 184,300 | - | -7.64% | - | - |
| 09/01 | 3,065 | 3,165 | 3,040 | 3,125 | +0.48% | 167,200 | - | -4.02% | - | - |
| 08/31 | 3,110 | 3,135 | 3,025 | 3,110 | -2.05% | 260,800 | - | -5.1% | - | - |
| 08/28 | 3,190 | 3,405 | 3,175 | 3,175 | -0.31% | 321,600 | - | -3.93% | - | - |
| 08/27 | 3,340 | 3,385 | 3,155 | 3,185 | -0.47% | 230,200 | - | -4.61% | - | - |
| 08/26 | 3,330 | 3,330 | 3,200 | 3,200 | -3.32% | 193,400 | - | -5.13% | - | - |
| 08/25 | 3,050 | 3,330 | 3,020 | 3,310 | +7.12% | 313,600 | - | -2.88% | - | - |
| 08/24 | 3,210 | 3,230 | 3,055 | 3,090 | -4.48% | 386,500 | - | -9.97% | - | - |
| 08/21 | 3,330 | 3,350 | 3,230 | 3,235 | -6.77% | 449,000 | - | -7.33% | - | - |
| 08/20 | 3,385 | 3,510 | 3,310 | 3,470 | +4.83% | 659,300 | - | -2.8% | - | - |
| 08/19 | 3,285 | 3,590 | 3,280 | 3,310 | -15.88% | 1,414,300 | - | -9.07% | - | - |
| 08/18 | 4,110 | 4,110 | 3,700 | 3,935 | -1.25% | 1,627,300 | - | +5.81% | - | - |
| 08/17 | 3,710 | 4,025 | 3,710 | 3,985 | +11.31% | 1,120,500 | - | +4.68% | - | - |
| 08/14 | 3,705 | 3,845 | 3,520 | 3,580 | -1.65% | 542,800 | - | -7.06% | - | - |
| 08/13 | 3,780 | 3,900 | 3,480 | 3,640 | +2.54% | 1,410,000 | - | -7% | - | - |
| 08/12 | 3,170 | 3,630 | 3,110 | 3,550 | +10.59% | 744,200 | - | -11.21% | - | - |
| 08/10 | 3,240 | 3,370 | 3,150 | 3,210 | -0.16% | 270,400 | - | -22.22% | - | - |
| 08/07 | 3,355 | 3,380 | 2,986 | 3,215 | -4.03% | 365,100 | - | -25.7% | - | - |
| 08/06 | 3,220 | 3,375 | 3,145 | 3,350 | -0.89% | 447,400 | - | -25.7% | - | - |
| 08/05 | 3,415 | 3,500 | 3,215 | 3,380 | +7.81% | 893,200 | - | -28.18% | - | - |
| 08/04 | 2,900 | 3,135 | 2,836 | 3,135 | +6.67% | 510,000 | - | -35.85% | - | - |
| 08/03 | 2,800 | 3,000 | 2,660 | 2,939 | +3.27% | 478,800 | - | -41.66% | - | - |
| 07/31 | 3,295 | 3,295 | 2,791 | 2,846 | +1.25% | 1,309,100 | - | -44.97% | - | - |
| 07/30 | 2,750 | 3,170 | 2,615 | 2,811 | +4.93% | 1,074,500 | - | -47.19% | - | - |
| 07/29 | 2,991 | 3,035 | 2,615 | 2,679 | -8.91% | 731,800 | - | -50.73% | - | - |
| 07/28 | 3,450 | 3,450 | 2,941 | 2,941 | -19.09% | 801,600 | - | -47.1% | - | - |
| 07/27 | 3,830 | 3,840 | 3,540 | 3,635 | -5.09% | 435,200 | - | -36.12% | - | - |
| 07/24 | 3,945 | 3,995 | 3,750 | 3,830 | -4.61% | 287,400 | - | -33.41% | - | - |
| 07/23 | 4,105 | 4,200 | 3,965 | 4,015 | -0.5% | 443,400 | - | -31.31% | - | - |
| 07/22 | 4,280 | 4,670 | 4,030 | 4,035 | -0.86% | 1,043,400 | - | -31.51% | - | - |
| 07/21 | 3,980 | 4,115 | 3,650 | 4,070 | +4.09% | 805,200 | - | -31.1% | - | - |
| 07/17 | 4,080 | 4,170 | 3,870 | 3,910 | -14.44% | 1,170,600 | - | -33.66% | - | - |
| 07/16 | 4,950 | 4,950 | 4,550 | 4,570 | -12.45% | 543,100 | - | -22% | - | - |
| 07/15 | 5,500 | 5,680 | 5,120 | 5,220 | +0.38% | 621,100 | - | -9.98% | - | - |
| 07/14 | 5,190 | 5,320 | 4,840 | 5,200 | -1.7% | 651,300 | - | -9% | - | - |
| 07/13 | 5,930 | 6,360 | 5,180 | 5,290 | -13.7% | 1,174,000 | - | -6.36% | - | - |
| 07/10 | 5,490 | 6,130 | 5,330 | 6,130 | +19.49% | 1,057,100 | - | +9.84% | - | - |
| 07/09 | 5,500 | 5,510 | 4,815 | 5,130 | +0.39% | 826,100 | - | -6.64% | - | - |
| 07/08 | 5,460 | 5,730 | 5,060 | 5,110 | -11.28% | 842,500 | - | -6.12% | - | - |
| 07/07 | 6,710 | 6,850 | 5,760 | 5,760 | -14.79% | 628,900 | - | +6.27% | - | - |
| 07/06 | 8,070 | 8,200 | 6,740 | 6,760 | -17.66% | 795,300 | - | +25.53% | - | - |
| 07/03 | 7,200 | 8,210 | 6,520 | 8,210 | +5.8% | 1,312,200 | - | +54.5% | - | - |
| 07/02 | 7,840 | 9,480 | 7,600 | 7,760 | -6.39% | 1,613,800 | - | +48.6% | - | - |
| 07/01 | 8,920 | 9,350 | 8,070 | 8,290 | +4.94% | 1,165,300 | - | +62.17% | - | - |
| 06/30 | 6,900 | 7,900 | 6,900 | 7,900 | +14.49% | 835,800 | - | +59.53% | - | - |
| 06/29 | 6,250 | 6,970 | 5,910 | 6,900 | +9.52% | 648,300 | - | +44.35% | - | - |
| 06/26 | 6,580 | 7,190 | 6,250 | 6,300 | -4.69% | 938,600 | - | +35.75% | - | - |
| 06/25 | 6,080 | 6,660 | 5,440 | 6,610 | +16.37% | 1,078,100 | - | +46.73% | - | - |
| 06/24 | 5,550 | 6,620 | 5,400 | 5,680 | -1.22% | 1,122,900 | - | +30.94% | - | - |
| 06/23 | 5,700 | 6,800 | 5,500 | 5,750 | -7.11% | 1,804,700 | - | +36.77% | - | - |
| 06/22 | 5,890 | 6,190 | 5,360 | 6,190 | +19.27% | 920,600 | - | +52.13% | - | - |
| 06/19 | 6,900 | 7,150 | 5,150 | 5,190 | -15.61% | 1,942,000 | - | +32.26% | - | - |
| 06/18 | 5,310 | 6,150 | 5,260 | 6,150 | +19.42% | 510,200 | - | +61.04% | - | - |
| 06/17 | 4,720 | 5,150 | 4,450 | 5,150 | +15.86% | 918,200 | - | +39.98% | - | - |
| 06/16 | 3,975 | 4,445 | 3,920 | 4,445 | +18.69% | 1,048,100 | - | +24.02% | - | - |
| 06/15 | 3,230 | 3,745 | 3,195 | 3,745 | +22.99% | 550,600 | - | +6.21% | - | - |
| 06/12 | 3,330 | 3,400 | 2,990 | 3,045 | -0.16% | 610,800 | - | -13.37% | - | - |
| 06/11 | 2,939 | 3,225 | 2,863 | 3,050 | -1.61% | 503,400 | - | -13.79% | - | - |
| 06/10 | 3,375 | 3,400 | 3,015 | 3,100 | -13.53% | 536,400 | - | -12.7% | - | - |
| 06/09 | 3,710 | 3,735 | 3,395 | 3,585 | 0% | 395,700 | - | +1.19% | - | - |
| 06/08 | 3,350 | 3,720 | 3,305 | 3,585 | -9.92% | 834,800 | - | +2.02% | - | - |
| 06/05 | 3,655 | 4,090 | 3,455 | 3,980 | +3.65% | 646,800 | - | +14.43% | - | - |
| 06/04 | 4,070 | 4,220 | 3,820 | 3,840 | -15.04% | 928,100 | - | +12.74% | - | - |
| 06/03 | 4,915 | 5,580 | 4,470 | 4,520 | -7.76% | 1,186,700 | - | +35.45% | - | - |
| 06/02 | 4,660 | 5,230 | 4,385 | 4,900 | -1.61% | 1,239,600 | - | +51.23% | - | - |
| 06/01 | 5,810 | 6,910 | 4,910 | 4,980 | -15.74% | 1,457,600 | - | +59.11% | - | - |
| 05/29 | 4,995 | 6,000 | 4,615 | 5,910 | +18.2% | 2,346,700 | - | +95.76% | - | - |
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 | 2,606 2026/10/23 | 306,800 | 220億1965万 | -13.48% 3,012 | |||
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）
- 2026/10/23 vs 2025/12/30
- 191%（2.91倍）
- 過去安値
69円（2012/06/04） - 3677%（37.77倍）
2,606円（10/23）
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。
