- 6496
- 2026/10/02
- 時価
- 215億円
- PER 予
- 12.26倍
- 2010年以降
- 4.88-21.7倍
（2010-2026年） - PBR
- 0.7倍
- 2010年以降
- 0.3-1.06倍
（2010-2026年） - 配当 予
- 2.05%
- ROE 予
- 5.69%
- ROA 予
- 4.03%
- 資料
- Link
- CSV,JSON
中北製作所（6496）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,750
- 始値
- 5,760
- 高値
- 5,760
- 安値
- 5,590
- 終値 -2.26%
- 5,620
- 出来高 +31.82%
- 2,900
乖離率
- 株価（5日）
移動平均値 - -0.25%
5,634 - 株価（25日）
移動平均値 - +1.37%
5,544 - 出来高（5日）
移動平均値 - -45.08%
5,280
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 5,760 | 5,760 | 5,590 | 5,620 | -2.26% | 2,900 | - | +1.37% | - | - |
| 10/01 | 5,780 | 5,780 | 5,620 | 5,750 | -0.69% | 2,200 | - | +3.64% | - | - |
| 09/30 | 5,440 | 5,870 | 5,440 | 5,790 | +5.66% | 11,500 | - | +4.46% | - | - |
| 09/29 | 5,580 | 5,580 | 5,450 | 5,480 | -0.9% | 2,500 | - | -0.99% | - | - |
| 09/28 | 5,740 | 5,800 | 5,530 | 5,530 | -3.66% | 7,300 | - | -0.14% | - | - |
| 09/25 | 5,730 | 5,900 | 5,630 | 5,740 | +0.17% | 8,400 | - | +3.68% | - | - |
| 09/24 | 5,700 | 5,770 | 5,400 | 5,730 | +2.32% | 4,900 | - | +3.56% | - | - |
| 09/18 | 5,550 | 5,600 | 5,500 | 5,600 | +2.75% | 1,100 | - | +1.32% | - | - |
| 09/17 | 5,510 | 5,590 | 5,440 | 5,450 | +0.18% | 3,600 | - | -1.32% | - | - |
| 09/16 | 5,480 | 5,530 | 5,440 | 5,440 | -0.73% | 2,500 | - | -1.52% | - | - |
| 09/15 | 5,500 | 5,500 | 5,420 | 5,480 | +1.48% | 2,500 | - | -0.74% | - | - |
| 09/14 | 5,330 | 5,430 | 5,300 | 5,400 | +1.5% | 1,700 | - | -2.09% | - | - |
| 09/11 | 5,330 | 5,490 | 5,290 | 5,320 | -2.03% | 2,900 | - | -3.43% | - | - |
| 09/10 | 5,540 | 5,540 | 5,430 | 5,430 | -1.99% | 1,500 | - | -1.52% | - | - |
| 09/09 | 5,590 | 5,590 | 5,490 | 5,540 | +0.91% | 600 | - | +0.49% | - | - |
| 09/08 | 5,600 | 5,600 | 5,490 | 5,490 | -1.96% | 900 | - | -0.22% | - | - |
| 09/07 | 5,510 | 5,600 | 5,460 | 5,600 | +3.51% | 1,200 | - | +2% | - | - |
| 09/04 | 5,390 | 5,480 | 5,390 | 5,410 | +0.37% | 1,600 | - | -1.11% | - | - |
| 09/03 | 5,320 | 5,440 | 5,320 | 5,390 | +1.32% | 3,500 | - | -1.16% | - | - |
| 09/02 | 5,580 | 5,580 | 5,240 | 5,320 | -4.66% | 7,000 | - | -2.1% | - | - |
| 09/01 | 5,600 | 5,640 | 5,560 | 5,580 | -1.24% | 1,400 | - | +2.86% | - | - |
| 08/31 | 5,680 | 5,740 | 5,510 | 5,650 | -0.7% | 11,000 | - | +4.26% | - | - |
| 08/28 | 5,640 | 5,740 | 5,640 | 5,690 | +1.97% | 4,000 | - | +5.39% | - | - |
| 08/27 | 5,620 | 5,710 | 5,580 | 5,580 | -0.36% | 7,300 | - | +3.72% | - | - |
| 08/26 | 5,710 | 5,720 | 5,600 | 5,600 | -1.93% | 3,200 | - | +4.44% | - | - |
| 08/25 | 5,640 | 5,730 | 5,550 | 5,710 | +1.6% | 11,200 | - | +6.87% | - | - |
| 08/24 | 5,690 | 5,690 | 5,570 | 5,620 | +0.54% | 3,600 | - | +5.8% | - | - |
| 08/21 | 5,520 | 5,590 | 5,430 | 5,590 | +0.54% | 4,000 | - | +5.55% | - | - |
| 08/20 | 5,650 | 5,690 | 5,540 | 5,560 | +1.28% | 2,100 | - | +5.06% | - | - |
| 08/19 | 5,580 | 5,670 | 5,460 | 5,490 | -3% | 4,000 | - | +3.45% | - | - |
| 08/18 | 5,680 | 5,820 | 5,570 | 5,660 | +1.43% | 9,100 | - | +6.39% | - | - |
| 08/17 | 5,550 | 5,690 | 5,470 | 5,580 | +1.45% | 5,300 | - | +4.93% | - | - |
| 08/14 | 5,410 | 5,560 | 5,410 | 5,500 | +0.73% | 3,700 | - | +3.52% | - | - |
| 08/13 | 5,380 | 5,500 | 5,380 | 5,460 | +1.68% | 2,700 | - | +2.81% | - | - |
| 08/12 | 5,300 | 5,450 | 5,300 | 5,370 | +0.56% | 1,900 | - | +0.98% | - | - |
| 08/10 | 5,290 | 5,410 | 5,290 | 5,340 | +1.71% | 3,200 | - | +0.11% | - | - |
| 08/07 | 5,480 | 5,480 | 5,240 | 5,250 | -3.67% | 6,000 | - | -1.57% | - | - |
| 08/06 | 5,360 | 5,450 | 5,250 | 5,450 | +0.93% | 5,800 | - | +2.42% | - | - |
| 08/05 | 5,280 | 5,430 | 5,280 | 5,400 | +2.86% | 6,600 | - | +1.93% | - | - |
| 08/04 | 5,310 | 5,420 | 5,240 | 5,250 | +1.16% | 12,700 | - | -0.46% | - | - |
| 08/03 | 5,130 | 5,190 | 4,965 | 5,190 | +1.17% | 6,600 | - | -1.26% | - | - |
| 07/31 | 5,130 | 5,250 | 5,000 | 5,130 | +3.53% | 7,300 | - | -2.01% | - | - |
| 07/30 | 4,900 | 5,050 | 4,845 | 4,955 | +0.61% | 5,400 | - | -5.13% | - | - |
| 07/29 | 5,110 | 5,220 | 4,850 | 4,925 | -3.43% | 15,500 | - | -5.56% | - | - |
| 07/28 | 5,450 | 5,550 | 5,100 | 5,100 | -6.08% | 19,700 | - | -2.19% | - | - |
| 07/27 | 5,450 | 5,800 | 5,430 | 5,430 | +5.44% | 24,000 | - | +4.24% | - | - |
| 07/24 | 5,200 | 5,230 | 5,150 | 5,150 | -0.96% | 4,900 | - | -0.75% | - | - |
| 07/23 | 5,110 | 5,290 | 5,110 | 5,200 | +1.17% | 7,500 | - | +0.39% | - | - |
| 07/22 | 5,130 | 5,190 | 5,110 | 5,140 | +0.39% | 5,300 | - | -0.54% | - | - |
| 07/21 | 4,980 | 5,150 | 4,980 | 5,120 | +3.43% | 7,300 | - | -0.62% | - | - |
| 07/17 | 5,250 | 5,250 | 4,925 | 4,950 | -4.99% | 14,100 | - | -3.73% | - | - |
| 07/16 | 5,420 | 5,420 | 5,210 | 5,210 | -5.27% | 25,800 | - | +1.62% | - | - |
| 07/15 | 5,430 | 5,680 | 5,370 | 5,500 | -7.09% | 32,400 | - | +7.93% | - | - |
| 07/14 | 5,810 | 6,100 | 5,510 | 5,920 | +1.54% | 34,700 | - | +17.09% | - | - |
| 07/13 | 5,650 | 5,880 | 5,610 | 5,830 | +4.11% | 23,500 | - | +16.53% | - | - |
| 07/10 | 5,500 | 5,630 | 5,390 | 5,600 | +2.56% | 9,200 | - | +13.06% | - | - |
| 07/09 | 5,450 | 5,580 | 5,350 | 5,460 | +0.18% | 5,900 | - | +10.98% | - | - |
| 07/08 | 5,530 | 5,770 | 5,420 | 5,450 | -3.2% | 16,400 | - | +11.57% | - | - |
| 07/07 | 5,780 | 5,790 | 5,540 | 5,630 | -2.6% | 15,100 | - | +15.96% | - | - |
| 07/06 | 5,420 | 5,780 | 5,320 | 5,780 | +8.65% | 21,600 | - | +19.89% | - | - |
| 07/03 | 4,940 | 5,330 | 4,940 | 5,320 | +7.8% | 17,900 | - | +11.16% | - | - |
| 07/02 | 4,915 | 5,010 | 4,855 | 4,935 | +1.33% | 5,300 | - | +3.24% | - | - |
| 07/01 | 4,835 | 4,945 | 4,765 | 4,870 | +1.14% | 10,500 | - | +1.67% | - | - |
| 06/30 | 4,835 | 4,865 | 4,700 | 4,815 | +0.42% | 9,200 | - | +0.19% | - | - |
| 06/29 | 4,740 | 4,860 | 4,680 | 4,795 | +2.68% | 5,500 | - | -0.64% | - | - |
| 06/26 | 4,895 | 4,895 | 4,650 | 4,670 | -3.21% | 7,000 | - | -3.55% | - | - |
| 06/25 | 4,760 | 4,825 | 4,700 | 4,825 | +1.37% | 3,500 | - | -0.88% | - | - |
| 06/24 | 4,875 | 4,910 | 4,760 | 4,760 | -2.86% | 7,600 | - | -2.58% | - | - |
| 06/23 | 5,040 | 5,040 | 4,885 | 4,900 | -1.41% | 4,600 | - | -0.06% | - | - |
| 06/22 | 4,930 | 5,090 | 4,930 | 4,970 | +0.81% | 4,500 | - | +0.95% | - | - |
| 06/19 | 4,925 | 4,995 | 4,865 | 4,930 | +0.2% | 6,100 | - | -0.26% | - | - |
| 06/18 | 4,970 | 5,090 | 4,920 | 4,920 | +0.41% | 8,800 | - | -1.05% | - | - |
| 06/17 | 4,820 | 5,040 | 4,725 | 4,900 | +3.16% | 19,300 | - | -2.1% | - | - |
| 06/16 | 4,855 | 4,855 | 4,715 | 4,750 | -2.26% | 5,000 | - | -5.64% | - | - |
| 06/15 | 4,765 | 4,960 | 4,715 | 4,860 | +6.23% | 19,600 | - | -4.1% | - | - |
| 06/12 | 4,530 | 4,665 | 4,460 | 4,575 | +3.27% | 18,500 | - | -10.31% | - | - |
| 06/11 | 4,500 | 4,520 | 4,430 | 4,430 | -1.66% | 14,200 | - | -13.95% | - | - |
| 06/10 | 4,535 | 4,590 | 4,435 | 4,505 | -1.85% | 13,400 | - | -13.43% | - | - |
| 06/09 | 4,685 | 4,730 | 4,575 | 4,590 | +0.33% | 8,800 | - | -12.64% | - | - |
| 06/08 | 4,580 | 4,645 | 4,500 | 4,575 | -4.29% | 20,200 | - | -13.7% | - | - |
| 06/05 | 4,580 | 4,835 | 4,550 | 4,780 | +4.37% | 12,800 | - | -10.6% | - | - |
| 06/04 | 4,720 | 4,720 | 4,580 | 4,580 | -2.97% | 8,700 | - | -14.77% | - | - |
| 06/03 | 4,830 | 4,830 | 4,680 | 4,720 | -0.84% | 10,900 | - | -12.66% | - | - |
| 06/02 | 4,900 | 4,900 | 4,625 | 4,760 | -3.05% | 18,700 | - | -12.5% | - | - |
| 06/01 | 5,100 | 5,110 | 4,905 | 4,910 | -5.03% | 19,800 | - | -10.24% | - | - |
| 05/29 | 5,230 | 5,230 | 5,150 | 5,170 | -0.58% | 4,600 | - | -5.95% | - | - |
| 05/28 | 5,230 | 5,230 | 5,050 | 5,200 | -1.14% | 9,900 | - | -5.73% | - | - |
| 05/27 | 5,400 | 5,560 | 5,260 | 5,260 | -0.94% | 9,200 | - | -4.88% | - | - |
| 05/26 | 5,220 | 5,490 | 5,220 | 5,310 | +1.92% | 20,700 | - | -4.24% | - | - |
| 05/25 | 5,330 | 5,400 | 5,210 | 5,210 | -1.88% | 8,600 | - | -6.26% | - | - |
| 05/22 | 5,340 | 5,420 | 5,310 | 5,310 | +0.76% | 5,500 | - | -4.82% | - | - |
| 05/21 | 5,260 | 5,330 | 5,260 | 5,270 | +1.35% | 8,000 | - | -5.83% | - | - |
| 05/20 | 5,380 | 5,440 | 5,130 | 5,200 | -3.35% | 18,500 | - | -7.46% | - | - |
| 05/19 | 5,580 | 5,580 | 5,380 | 5,380 | -1.82% | 9,100 | - | -4.73% | - | - |
| 05/18 | 5,660 | 5,660 | 5,480 | 5,480 | -3.18% | 6,700 | - | -3.57% | - | - |
| 05/15 | 5,790 | 5,800 | 5,650 | 5,660 | -1.22% | 6,800 | - | -1.32% | - | - |
| 05/14 | 5,790 | 5,830 | 5,690 | 5,730 | +1.78% | 24,900 | - | -0.93% | - | - |
| 05/13 | 5,590 | 5,640 | 5,550 | 5,630 | +0.36% | 6,400 | - | -3.23% | - | - |
| 05/12 | 5,700 | 5,860 | 5,610 | 5,610 | -1.41% | 18,800 | - | -4.22% | - | - |
| 05/11 | 5,740 | 5,770 | 5,650 | 5,690 | -1.04% | 9,000 | - | -3.62% | - | - |
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 5月期 | 7,950 1,590 9/3 1,590 8/28 | 3,850 770 3/11 | 23,400 117,000 7/20 | - | - | +14.65% 1/31 | -27.26% 11/28 |
| 2009年 5月期 | 5,400 1,080 6/9 | 1,835 367 3/10 | 26,600 133,000 7/23 | - | - | +34.7% 3/30 | -24.89% 10/10 |
| 2010年 5月期 | 4,025 805 6/3 805 6/2 | 2,645 529 1/7 | 8,200 41,000 5/25 | - | - | +12.45% 4/2 | -13.56% 5/28 |
| 2011年 5月期 | 3,015 603 6/1 | 1,900 380 3/15 | 13,400 67,000 12/21 | 115億5589万 | 72億8232万 | +10.1% 1/6 | -19.02% 3/15 |
| 2012年 5月期 | 2,820 564 7/5 | 2,230 446 12/29 | 4,000 20,000 1/11 | 108億849万 | 85億4714万 | +7.41% 3/26 | -9.55% 8/9 |
| 2013年 5月期 | 2,650 530 5/22 | 1,925 385 8/15 385 8/10 他3件 | 8,200 41,000 5/7 | 101億5692万 | 73億7814万 | +11.96% 1/15 | -12.97% 8/6 |
| 2014年 5月期 | 3,075 615 1/7 | 2,250 450 6/26 450 6/25 他2件 | 38,400 192,000 1/7 | 117億8586万 | 86億2380万 | +21.73% 1/7 | -10.67% 2/14 |
| 2015年 5月期 | 3,155 631 5/27 | 2,680 536 6/11 | 18,800 94,000 7/4 | 120億9248万 | 102億7190万 | +7.11% 7/8 | -6.72% 10/14 |
| 2016年 5月期 | 3,185 637 12/30 | 2,455 491 2/12 | 71,800 359,000 12/30 | 122億746万 | 94億952万 | +9.92% 12/30 | -12.46% 2/12 |
| 2017年 5月期 | 3,130 626 5/8 | 2,405 481 9/27 | 107,400 537,000 12/30 | 119億9666万 | 92億1788万 | +11.3% 1/4 | -3.85% 7/14 |
| 2018年 5月期 | 4,130 1/12 | 2,985 597 6/1 | 45,600 1/10 | 158億2946万 | 114億4090万 | +10.75% 10/30 | -6.12% 5/30 |
| 2019年 5月期 | 3,555 6/15 6/13 他2件 | 2,401 12/25 | 24,500 7/11 | 136億2560万 | 92億255万 | +8.09% 2/4 | -14.12% 12/25 |
| 2020年 5月期 | 3,000 7/8 | 1,938 3/17 | 9,100 12/30 | 114億9840万 | 74億2796万 | +7.49% 5/22 | -24.42% 3/13 |
| 2021年 5月期 | 2,950 5/12 | 2,192 7/7 | 13,700 1/13 | 113億676万 | 84億149万 | +10.94% 10/14 | -8.9% 1/14 |
| 2022年 5月期 | 2,782 6/1 | 2,000 5/30 | 22,300 3/11 | 106億6284万 | 76億6560万 | +2.59% 5/6 | -6.02% 12/20 |
| 2023年 5月期 | 2,549 4/11 | 1,981 9/14 | 19,400 6/13 | 97億6980万 | 75億9277万 | +8.92% 3/7 | -5.48% 6/8 |
| 2024年 5月期 | 4,675 3/25 | 2,211 6/6 | 110,800 1/10 | 179億1834万 | 84億7432万 | +19.7% 12/27 | -11.76% 4/17 |
| 2025年 5月期 | 4,600 6/28 | 2,400 8/5 | 83,400 7/10 | 176億3088万 | 91億9872万 | +14.79% 6/26 | -35.08% 8/5 |
| 2026年 5月期 | 8,550 3/17 | 3,575 6/6 | 163,400 4/8 | 327億7044万 | 137億226万 | +20.47% 1/13 | -19.5% 4/13 |
| 最新 | 5,620 2026/10/2 | 2,900 | 215億4033万 | +1.37% 5,544 | |||
年間値上がり率
- 1984/12/26 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/26
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 44%（1.44倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 102%（2.02倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- 23%（1.23倍）
- 1992/12/30 vs 1991/12/30
- -53%（0.47倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- 22%（1.22倍）
- 1996/12/30 vs 1995/12/29
- -32%（0.68倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/29 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/29
- -12%（0.88倍）
- 2000/12/28 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/28
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 21%（1.21倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 92%（1.92倍）
- 2005/12/30 vs 2004/12/30
- 112%（2.12倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/29 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/29
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 75%（1.75倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 88%（1.88倍）
- 2026/10/02 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
825円（2000/02/18） - 581%（6.81倍）
5,620円（10/2）
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。
