湖北工業（6524）の株価チャート
株価
8/17
- 前日 (8/14)
- 4,795
- 始値
- 4,815
- 高値
- 5,150
- 安値
- 4,815
- 終値 +6.57%
- 5,110
- 出来高 +51.65%
- 276,000
乖離率
- 株価（5日）
移動平均値 - +5.19%
4,858 - 株価（25日）
移動平均値 - +11.04%
4,602 - 出来高（5日）
移動平均値 - +21.88%
226,460
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 | 4,815 | 5,150 | 4,815 | 5,110 | +6.57% | 276,000 | 1328億6000万 | +11.04% | 28.67 | 5.19 |
| 08/14 | 4,900 | 4,950 | 4,735 | 4,795 | -0.93% | 182,000 | 1246億7000万 | +4.69% | 26.9 | 4.87 |
| 08/13 | 4,850 | 4,965 | 4,790 | 4,840 | +1.26% | 182,000 | 1258億4000万 | +5.88% | 27.15 | 4.92 |
| 08/12 | 4,800 | 4,910 | 4,730 | 4,780 | +0.31% | 155,600 | 1242億8000万 | +4.69% | 26.82 | 4.86 |
| 08/10 | 4,935 | 5,070 | 4,730 | 4,765 | -4.03% | 336,700 | 1238億9000万 | +4.15% | 26.73 | 4.84 |
| 08/07 | 5,030 | 5,270 | 4,830 | 4,965 | +4.53% | 607,500 | 1290億9000万 | +8.08% | 27.86 | 5.05 |
| 08/06 | 4,915 | 4,920 | 4,705 | 4,750 | -4.71% | 293,800 | 1235億 | +3.24% | 26.65 | 4.83 |
| 08/05 | 4,890 | 5,020 | 4,745 | 4,985 | +8.13% | 378,300 | 1296億1000万 | +7.85% | 27.97 | 5.07 |
| 08/04 | 4,485 | 4,655 | 4,455 | 4,610 | +4.42% | 230,000 | 1198億6000万 | -0.54% | 25.86 | 4.69 |
| 08/03 | 4,310 | 4,450 | 4,210 | 4,415 | +0.8% | 181,600 | 1147億9000万 | -5.3% | 24.77 | 4.49 |
| 07/31 | 4,400 | 4,530 | 4,240 | 4,380 | +6.31% | 320,000 | 1138億8000万 | -6.89% | 24.57 | 4.45 |
| 07/30 | 4,020 | 4,225 | 3,935 | 4,120 | +7.15% | 560,400 | 1071億2000万 | -13.54% | 23.11 | 4.19 |
| 07/29 | 4,065 | 4,150 | 3,715 | 3,845 | -6.9% | 357,100 | 999億7000万 | -20.46% | 21.57 | 3.91 |
| 07/28 | 4,395 | 4,395 | 4,110 | 4,130 | -8.43% | 223,800 | 1073億8000万 | -15.94% | 23.17 | 4.2 |
| 07/27 | 4,545 | 4,555 | 4,385 | 4,510 | -0.22% | 120,100 | 1172億6000万 | -9.71% | 25.3 | 4.58 |
| 07/24 | 4,520 | 4,580 | 4,450 | 4,520 | -1.53% | 129,300 | 1175億2000万 | -10.46% | 25.36 | 4.59 |
| 07/23 | 4,770 | 4,800 | 4,590 | 4,590 | -3.06% | 179,400 | 1193億4000万 | -9.86% | 25.75 | 4.67 |
| 07/22 | 4,695 | 4,870 | 4,640 | 4,735 | +3.72% | 288,000 | 1231億1000万 | -7.86% | 26.56 | 4.81 |
| 07/21 | 4,305 | 4,605 | 4,235 | 4,565 | +7.79% | 258,100 | 1186億9000万 | -11.74% | 25.61 | 4.64 |
| 07/17 | 4,375 | 4,385 | 4,060 | 4,235 | -7.63% | 341,800 | 1101億1000万 | -18.64% | 23.76 | 4.3 |
| 07/16 | 4,655 | 4,665 | 4,535 | 4,585 | -4.08% | 161,100 | 1192億1000万 | -12.63% | 25.72 | 4.66 |
| 07/15 | 4,750 | 4,815 | 4,570 | 4,780 | +1.16% | 177,900 | 1242億8000万 | -9.32% | 26.82 | 4.86 |
| 07/14 | 4,695 | 4,745 | 4,445 | 4,725 | +0.85% | 208,000 | 1228億5000万 | -10.63% | 26.51 | 4.8 |
| 07/13 | 4,595 | 4,875 | 4,585 | 4,685 | +1.19% | 211,200 | 1218億1000万 | -12.17% | 26.28 | 4.76 |
| 07/10 | 4,695 | 4,750 | 4,620 | 4,630 | +1.31% | 129,000 | 1203億8000万 | -13.97% | 25.98 | 4.71 |
| 07/09 | 4,630 | 4,680 | 4,520 | 4,570 | +0.22% | 187,900 | 1188億2000万 | -16.19% | 25.64 | 4.65 |
| 07/08 | 4,610 | 4,735 | 4,525 | 4,560 | -3.49% | 235,100 | 1185億6000万 | -17.18% | 25.58 | 4.64 |
| 07/07 | 5,000 | 5,040 | 4,700 | 4,725 | -5.5% | 249,100 | 1228億5000万 | -15.03% | 26.51 | 4.8 |
| 07/06 | 5,230 | 5,250 | 4,935 | 5,000 | -4.4% | 206,500 | 1300億 | -10.84% | 28.05 | 5.08 |
| 07/03 | 5,040 | 5,230 | 4,930 | 5,230 | +1.75% | 212,400 | 1359億8000万 | -7.45% | 29.34 | 5.32 |
| 07/02 | 5,130 | 5,250 | 5,010 | 5,140 | -2.65% | 119,600 | 1336億4000万 | -9.49% | 28.84 | 5.22 |
| 07/01 | 5,400 | 5,430 | 5,120 | 5,280 | -0.75% | 121,300 | 1372億8000万 | -7.6% | 29.62 | 5.37 |
| 06/30 | 5,290 | 5,400 | 5,140 | 5,320 | +0.95% | 151,800 | 1383億2000万 | -7.49% | 29.85 | 5.41 |
| 06/29 | 5,440 | 5,470 | 5,130 | 5,270 | -3.83% | 169,100 | 1370億2000万 | -9.06% | 29.57 | 5.36 |
| 06/26 | 5,700 | 5,760 | 5,380 | 5,480 | -7.12% | 236,600 | 1424億8000万 | -6.36% | 30.74 | 5.57 |
| 06/25 | 6,100 | 6,130 | 5,880 | 5,900 | +1.2% | 149,200 | 1534億 | +0.05% | 33.1 | 6 |
| 06/24 | 5,780 | 6,190 | 5,710 | 5,830 | -0.17% | 182,900 | 1515億8000万 | -1.39% | 32.71 | 5.93 |
| 06/23 | 6,230 | 6,400 | 5,840 | 5,840 | -5.5% | 314,600 | 1518億4000万 | -1.55% | 32.76 | 5.94 |
| 06/22 | 6,110 | 6,400 | 6,050 | 6,180 | +6.19% | 298,200 | 1606億8000万 | +3.78% | 34.67 | 6.28 |
| 06/19 | 6,130 | 6,370 | 5,750 | 5,820 | +3.37% | 418,400 | 1513億2000万 | -2.58% | 32.65 | 5.92 |
| 06/18 | 5,760 | 5,830 | 5,630 | 5,630 | -2.09% | 177,600 | 1463億8000万 | -6.35% | 31.59 | 5.72 |
| 06/17 | 5,660 | 5,790 | 5,470 | 5,750 | +3.05% | 175,000 | 1495億 | -5.22% | 32.26 | 5.84 |
| 06/16 | 5,450 | 5,790 | 5,340 | 5,580 | +3.53% | 277,800 | 1450億8000万 | -8.63% | 31.31 | 5.67 |
| 06/15 | 5,580 | 5,580 | 5,340 | 5,390 | +1.89% | 244,900 | 1401億4000万 | -12.41% | 30.24 | 5.48 |
| 06/12 | 5,380 | 5,500 | 5,200 | 5,290 | +2.12% | 207,600 | 1375億4000万 | -14.77% | 29.68 | 5.38 |
| 06/11 | 5,040 | 5,240 | 4,880 | 5,180 | 0% | 218,200 | 1346億8000万 | -17.25% | 29.06 | 5.26 |
| 06/10 | 5,580 | 5,600 | 5,130 | 5,180 | -11.9% | 308,100 | 1346億8000万 | -17.83% | 29.06 | 5.26 |
| 06/09 | 5,890 | 5,940 | 5,660 | 5,880 | -0.17% | 179,100 | 1528億8000万 | -6.98% | 32.99 | 5.98 |
| 06/08 | 5,700 | 5,940 | 5,550 | 5,890 | -7.97% | 412,800 | 1531億4000万 | -6.57% | 33.04 | 5.99 |
| 06/05 | 5,800 | 6,530 | 5,720 | 6,400 | +8.47% | 408,300 | 1664億 | +1.78% | 35.91 | 6.5 |
| 06/04 | 5,940 | 6,000 | 5,800 | 5,900 | -0.67% | 162,500 | 1534億 | -5.72% | 33.1 | 6 |
| 06/03 | 6,200 | 6,230 | 5,880 | 5,940 | +0.51% | 237,700 | 1544億4000万 | -4.53% | 33.33 | 6.04 |
| 06/02 | 6,170 | 6,180 | 5,580 | 5,910 | -2.64% | 319,800 | 1536億6000万 | -4.38% | 33.16 | 6.01 |
| 06/01 | 5,950 | 6,100 | 5,870 | 6,070 | +2.36% | 171,400 | 1578億2000万 | -1.19% | 34.05 | 6.17 |
| 05/29 | 6,090 | 6,210 | 5,930 | 5,930 | -1.33% | 193,800 | 1541億8000万 | -2.71% | 33.27 | 6.03 |
| 05/28 | 6,050 | 6,080 | 5,810 | 6,010 | -3.22% | 264,700 | 1562億6000万 | -0.76% | 33.72 | 6.11 |
| 05/27 | 6,610 | 6,660 | 6,190 | 6,210 | -3.27% | 200,500 | 1614億6000万 | +3.36% | 34.84 | 6.31 |
| 05/26 | 6,760 | 6,770 | 6,330 | 6,420 | -4.18% | 193,500 | 1669億2000万 | +7.75% | 36.02 | 6.52 |
| 05/25 | 6,660 | 6,960 | 6,600 | 6,700 | +1.52% | 264,300 | 1742億 | +13.46% | 37.59 | 6.81 |
| 05/22 | 6,380 | 6,650 | 6,290 | 6,600 | +5.1% | 278,600 | 1716億 | +13.17% | 37.03 | 6.71 |
| 05/21 | 6,510 | 6,510 | 6,150 | 6,280 | -0.48% | 307,000 | 1632億8000万 | +9.05% | 35.23 | 6.38 |
| 05/20 | 6,230 | 6,370 | 6,020 | 6,310 | -1.87% | 290,600 | 1640億6000万 | +10.78% | 35.4 | 6.41 |
| 05/19 | 6,780 | 6,810 | 6,320 | 6,430 | -3.45% | 260,300 | 1671億8000万 | +14.45% | 36.07 | 6.54 |
| 05/18 | 6,660 | 6,850 | 6,580 | 6,660 | -1.33% | 267,800 | 1731億6000万 | +20.22% | 37.36 | 6.77 |
| 05/15 | 7,260 | 7,330 | 6,610 | 6,750 | -3.71% | 408,500 | 1755億 | +24.15% | 37.87 | 6.86 |
| 05/14 | 7,510 | 7,740 | 6,990 | 7,010 | +3.7% | 573,100 | 1822億6000万 | +31.5% | 39.33 | 7.12 |
| 05/13 | 6,460 | 6,780 | 6,300 | 6,760 | 0% | 386,100 | 1757億6000万 | +29.63% | 37.93 | 6.87 |
| 05/12 | 6,750 | 6,950 | 6,590 | 6,760 | +0.9% | 355,600 | 1757億6000万 | +32.5% | 37.93 | 6.87 |
| 05/11 | 6,850 | 6,850 | 6,510 | 6,700 | +1.36% | 408,000 | 1742億 | +34.19% | 37.59 | 6.81 |
| 05/08 | 6,200 | 6,650 | 6,190 | 6,610 | +4.92% | 349,400 | 1718億6000万 | +35.59% | 37.08 | 6.72 |
| 05/07 | 5,830 | 6,360 | 5,770 | 6,300 | +12.5% | 502,600 | 1638億 | +32.08% | 35.35 | 6.4 |
| 05/01 | 5,560 | 5,610 | 5,380 | 5,600 | +2.56% | 214,400 | 1456億 | +19.56% | 31.42 | 5.69 |
| 04/30 | 5,430 | 5,630 | 5,370 | 5,460 | -0.18% | 219,300 | 1419億6000万 | +18% | 30.63 | 5.55 |
| 04/28 | 5,550 | 5,550 | 5,310 | 5,470 | -3.19% | 393,400 | 1422億2000万 | +19.43% | 30.69 | 5.56 |
| 04/27 | 5,500 | 5,690 | 5,360 | 5,650 | +12.55% | 653,300 | 1469億 | +24.83% | 31.7 | 5.74 |
| 04/24 | 4,950 | 5,070 | 4,930 | 5,020 | +2.45% | 412,900 | 1305億2000万 | +12.33% | 28.16 | 5.1 |
| 04/23 | 4,965 | 5,040 | 4,805 | 4,900 | -1.31% | 257,000 | 1274億 | +10.11% | 27.49 | 4.98 |
| 04/22 | 4,885 | 4,965 | 4,840 | 4,965 | +1.95% | 169,700 | 1290億9000万 | +11.62% | 27.86 | 5.05 |
| 04/21 | 5,000 | 5,050 | 4,855 | 4,870 | -1.52% | 246,500 | 1266億2000万 | +9.78% | 27.32 | 4.95 |
| 04/20 | 4,850 | 4,995 | 4,845 | 4,945 | +2.38% | 252,500 | 1285億7000万 | +11.5% | 27.74 | 5.03 |
| 04/17 | 5,020 | 5,070 | 4,815 | 4,830 | -2.33% | 281,800 | 1255億8000万 | +9.08% | 27.1 | 4.91 |
| 04/16 | 5,000 | 5,050 | 4,915 | 4,945 | -2.85% | 396,100 | 1285億7000万 | +11.63% | 27.74 | 5.03 |
| 04/15 | 5,200 | 5,350 | 5,000 | 5,090 | +4.2% | 373,100 | 1323億4000万 | +14.64% | 28.56 | 5.17 |
| 04/14 | 4,920 | 4,960 | 4,750 | 4,885 | +2.52% | 334,800 | 1270億1000万 | +10.17% | 27.41 | 4.96 |
| 04/13 | 4,650 | 4,790 | 4,630 | 4,765 | +1.28% | 301,200 | 1238億9000万 | +7.81% | 26.73 | 4.84 |
| 04/10 | 4,445 | 4,750 | 4,445 | 4,705 | +7.54% | 404,600 | 1223億3000万 | +6.38% | 26.4 | 4.78 |
| 04/09 | 4,405 | 4,425 | 4,260 | 4,375 | -2.13% | 250,100 | 1137億5000万 | -1.22% | 24.55 | 4.45 |
| 04/08 | 4,245 | 4,475 | 4,240 | 4,470 | +9.56% | 235,400 | 1162億2000万 | +0.88% | 25.08 | 4.54 |
| 04/07 | 4,140 | 4,155 | 4,035 | 4,080 | -0.97% | 119,000 | 1060億8000万 | -8.15% | 22.89 | 4.15 |
| 04/06 | 4,075 | 4,205 | 4,075 | 4,120 | +0.61% | 145,100 | 1071億2000万 | -7.48% | 23.11 | 4.19 |
| 04/03 | 3,990 | 4,095 | 3,990 | 4,095 | +4.07% | 154,300 | 1064億7000万 | -8.25% | 22.97 | 4.16 |
| 04/02 | 4,145 | 4,170 | 3,910 | 3,935 | -2.84% | 205,700 | 1023億1000万 | -12.03% | 22.08 | 4 |
| 04/01 | 3,975 | 4,050 | 3,900 | 4,050 | +8% | 215,400 | 1053億 | -9.84% | 22.72 | 4.12 |
| 03/31 | 3,800 | 3,900 | 3,690 | 3,750 | -5.9% | 314,500 | 975億 | -16.69% | 21.04 | 4.09 |
| 03/30 | 4,010 | 4,055 | 3,915 | 3,985 | -3.98% | 162,300 | 1036億1000万 | -11.88% | 22.36 | 4.35 |
| 03/27 | 4,095 | 4,220 | 4,015 | 4,150 | -0.12% | 209,500 | 1079億 | -8.43% | 23.28 | 4.53 |
| 03/26 | 4,255 | 4,325 | 4,130 | 4,155 | -3.26% | 163,900 | 1080億3000万 | -8.34% | 23.31 | 4.54 |
| 03/25 | 4,245 | 4,390 | 4,245 | 4,295 | +4% | 226,500 | 1116億7000万 | -5.42% | 24.1 | 4.69 |
| 03/24 | 4,300 | 4,405 | 4,080 | 4,130 | -2.25% | 341,200 | 1073億8000万 | -9.09% | 23.17 | 4.51 |
| 03/23 | 4,295 | 4,400 | 4,175 | 4,225 | -6.94% | 390,800 | 1098億5000万 | -6.86% | 23.7 | 4.61 |
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 | |
| 2021年 12月期 | 2,690 8,070 12/28 | 1,520 4,560 12/21 | 13,722,000 4,574,000 12/24 | 726億3000万 | 410億4000万 | - | -16.41% 1/27 |
| 2022年 12月期 | 3,183 9,550 1/12 | 1,590 4,770 2/18 | 7,899,600 2,633,200 1/12 | 859億5000万 | 429億3000万 | +26.98% 3/11 | -25.61% 2/17 |
| 2023年 12月期 | 2,337 7,010 1/19 | 1,525 4,575 5/15 | 974,100 324,700 2/10 | 630億9000万 | 411億7500万 | +21.94% 6/19 | -13.85% 2/17 |
| 2024年 12月期 | 3,650 11/20 | 1,412 4,235 2/21 | 809,300 11/11 | 985億5000万 | 381億1500万 | +19.28% 9/2 | -14.14% 1/15 |
| 2025年 12月期 | 3,555 10/29 | 1,458 4/7 | 1,110,500 8/8 | 924億3000万 | 379億800万 | +27.02% 6/25 | -27.53% 4/7 |
| 最新 | 5,110 2026/8/17 | 276,000 | 1328億6000万 | +11.04% 4,602 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/08/17 vs 2025/12/30
- 66%（1.66倍）
- 過去安値
1,412円（2024/02/21） - 262%（3.62倍）
5,110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。
