湖北工業（6524）の株価チャート
株価
6/18
- 前日 (6/17)
- 5,750
- 始値
- 5,760
- 高値
- 5,830
- 安値
- 5,630
- 終値 -2.09%
- 5,630
- 出来高 +1.49%
- 177,600
乖離率
- 株価（5日）
移動平均値 - +1.85%
5,528 - 株価（25日）
移動平均値 - -6.35%
6,012 - 出来高（5日）
移動平均値 - -18%
216,580
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 5,760 | 5,830 | 5,630 | 5,630 | -2.09% | 177,600 | 1463億8000万 | -6.35% | 41.25 | 6.15 |
| 06/17 | 5,660 | 5,790 | 5,470 | 5,750 | +3.05% | 175,000 | 1495億 | -5.22% | 42.13 | 6.28 |
| 06/16 | 5,450 | 5,790 | 5,340 | 5,580 | +3.53% | 277,800 | 1450億8000万 | -8.63% | 40.88 | 6.09 |
| 06/15 | 5,580 | 5,580 | 5,340 | 5,390 | +1.89% | 244,900 | 1401億4000万 | -12.41% | 39.49 | 5.88 |
| 06/12 | 5,380 | 5,500 | 5,200 | 5,290 | +2.12% | 207,600 | 1375億4000万 | -14.77% | 38.76 | 5.77 |
| 06/11 | 5,040 | 5,240 | 4,880 | 5,180 | 0% | 218,200 | 1346億8000万 | -17.25% | 37.95 | 5.65 |
| 06/10 | 5,580 | 5,600 | 5,130 | 5,180 | -11.9% | 308,100 | 1346億8000万 | -17.83% | 37.95 | 5.65 |
| 06/09 | 5,890 | 5,940 | 5,660 | 5,880 | -0.17% | 179,100 | 1528億8000万 | -6.98% | 43.08 | 6.42 |
| 06/08 | 5,700 | 5,940 | 5,550 | 5,890 | -7.97% | 412,800 | 1531億4000万 | -6.57% | 43.15 | 6.43 |
| 06/05 | 5,800 | 6,530 | 5,720 | 6,400 | +8.47% | 408,300 | 1664億 | +1.78% | 46.89 | 6.99 |
| 06/04 | 5,940 | 6,000 | 5,800 | 5,900 | -0.67% | 162,500 | 1534億 | -5.72% | 43.22 | 6.44 |
| 06/03 | 6,200 | 6,230 | 5,880 | 5,940 | +0.51% | 237,700 | 1544億4000万 | -4.53% | 43.52 | 6.48 |
| 06/02 | 6,170 | 6,180 | 5,580 | 5,910 | -2.64% | 319,800 | 1536億6000万 | -4.38% | 43.3 | 6.45 |
| 06/01 | 5,950 | 6,100 | 5,870 | 6,070 | +2.36% | 171,400 | 1578億2000万 | -1.19% | 44.47 | 6.63 |
| 05/29 | 6,090 | 6,210 | 5,930 | 5,930 | -1.33% | 193,800 | 1541億8000万 | -2.71% | 43.44 | 6.47 |
| 05/28 | 6,050 | 6,080 | 5,810 | 6,010 | -3.22% | 264,700 | 1562億6000万 | -0.76% | 44.03 | 6.56 |
| 05/27 | 6,610 | 6,660 | 6,190 | 6,210 | -3.27% | 200,500 | 1614億6000万 | +3.36% | 45.5 | 6.78 |
| 05/26 | 6,760 | 6,770 | 6,330 | 6,420 | -4.18% | 193,500 | 1669億2000万 | +7.75% | 47.03 | 7.01 |
| 05/25 | 6,660 | 6,960 | 6,600 | 6,700 | +1.52% | 264,300 | 1742億 | +13.46% | 49.09 | 7.31 |
| 05/22 | 6,380 | 6,650 | 6,290 | 6,600 | +5.1% | 278,600 | 1716億 | +13.17% | 48.35 | 7.2 |
| 05/21 | 6,510 | 6,510 | 6,150 | 6,280 | -0.48% | 307,000 | 1632億8000万 | +9.05% | 46.01 | 6.86 |
| 05/20 | 6,230 | 6,370 | 6,020 | 6,310 | -1.87% | 290,600 | 1640億6000万 | +10.78% | 46.23 | 6.89 |
| 05/19 | 6,780 | 6,810 | 6,320 | 6,430 | -3.45% | 260,300 | 1671億8000万 | +14.45% | 47.11 | 7.02 |
| 05/18 | 6,660 | 6,850 | 6,580 | 6,660 | -1.33% | 267,800 | 1731億6000万 | +20.22% | 48.79 | 7.27 |
| 05/15 | 7,260 | 7,330 | 6,610 | 6,750 | -3.71% | 408,500 | 1755億 | +24.15% | 49.45 | 7.37 |
| 05/14 | 7,510 | 7,740 | 6,990 | 7,010 | +3.7% | 573,100 | 1822億6000万 | +31.5% | 51.36 | 7.65 |
| 05/13 | 6,460 | 6,780 | 6,300 | 6,760 | 0% | 386,100 | 1757億6000万 | +29.63% | 49.53 | 7.38 |
| 05/12 | 6,750 | 6,950 | 6,590 | 6,760 | +0.9% | 355,600 | 1757億6000万 | +32.5% | 49.53 | 7.38 |
| 05/11 | 6,850 | 6,850 | 6,510 | 6,700 | +1.36% | 408,000 | 1742億 | +34.19% | 49.09 | 7.31 |
| 05/08 | 6,200 | 6,650 | 6,190 | 6,610 | +4.92% | 349,400 | 1718億6000万 | +35.59% | 48.43 | 7.22 |
| 05/07 | 5,830 | 6,360 | 5,770 | 6,300 | +12.5% | 502,600 | 1638億 | +32.08% | 46.16 | 6.88 |
| 05/01 | 5,560 | 5,610 | 5,380 | 5,600 | +2.56% | 214,400 | 1456億 | +19.56% | 41.03 | 6.11 |
| 04/30 | 5,430 | 5,630 | 5,370 | 5,460 | -0.18% | 219,300 | 1419億6000万 | +18% | 40 | 5.96 |
| 04/28 | 5,550 | 5,550 | 5,310 | 5,470 | -3.19% | 393,400 | 1422億2000万 | +19.43% | 40.07 | 5.97 |
| 04/27 | 5,500 | 5,690 | 5,360 | 5,650 | +12.55% | 653,300 | 1469億 | +24.83% | 41.39 | 6.17 |
| 04/24 | 4,950 | 5,070 | 4,930 | 5,020 | +2.45% | 412,900 | 1305億2000万 | +12.33% | 36.78 | 5.48 |
| 04/23 | 4,965 | 5,040 | 4,805 | 4,900 | -1.31% | 257,000 | 1274億 | +10.11% | 35.9 | 5.35 |
| 04/22 | 4,885 | 4,965 | 4,840 | 4,965 | +1.95% | 169,700 | 1290億9000万 | +11.62% | 36.37 | 5.42 |
| 04/21 | 5,000 | 5,050 | 4,855 | 4,870 | -1.52% | 246,500 | 1266億2000万 | +9.78% | 35.68 | 5.32 |
| 04/20 | 4,850 | 4,995 | 4,845 | 4,945 | +2.38% | 252,500 | 1285億7000万 | +11.5% | 36.23 | 5.4 |
| 04/17 | 5,020 | 5,070 | 4,815 | 4,830 | -2.33% | 281,800 | 1255億8000万 | +9.08% | 35.39 | 5.27 |
| 04/16 | 5,000 | 5,050 | 4,915 | 4,945 | -2.85% | 396,100 | 1285億7000万 | +11.63% | 36.23 | 5.4 |
| 04/15 | 5,200 | 5,350 | 5,000 | 5,090 | +4.2% | 373,100 | 1323億4000万 | +14.64% | 37.29 | 5.56 |
| 04/14 | 4,920 | 4,960 | 4,750 | 4,885 | +2.52% | 334,800 | 1270億1000万 | +10.17% | 35.79 | 5.33 |
| 04/13 | 4,650 | 4,790 | 4,630 | 4,765 | +1.28% | 301,200 | 1238億9000万 | +7.81% | 34.91 | 5.2 |
| 04/10 | 4,445 | 4,750 | 4,445 | 4,705 | +7.54% | 404,600 | 1223億3000万 | +6.38% | 34.47 | 5.14 |
| 04/09 | 4,405 | 4,425 | 4,260 | 4,375 | -2.13% | 250,100 | 1137億5000万 | -1.22% | 32.05 | 4.78 |
| 04/08 | 4,245 | 4,475 | 4,240 | 4,470 | +9.56% | 235,400 | 1162億2000万 | +0.88% | 32.75 | 4.88 |
| 04/07 | 4,140 | 4,155 | 4,035 | 4,080 | -0.97% | 119,000 | 1060億8000万 | -8.15% | 29.89 | 4.45 |
| 04/06 | 4,075 | 4,205 | 4,075 | 4,120 | +0.61% | 145,100 | 1071億2000万 | -7.48% | 30.18 | 4.5 |
| 04/03 | 3,990 | 4,095 | 3,990 | 4,095 | +4.07% | 154,300 | 1064億7000万 | -8.25% | 30 | 4.47 |
| 04/02 | 4,145 | 4,170 | 3,910 | 3,935 | -2.84% | 205,700 | 1023億1000万 | -12.03% | 28.83 | 4.3 |
| 04/01 | 3,975 | 4,050 | 3,900 | 4,050 | +8% | 215,400 | 1053億 | -9.84% | 29.67 | 4.42 |
| 03/31 | 3,800 | 3,900 | 3,690 | 3,750 | -5.9% | 314,500 | 975億 | -16.69% | 27.47 | 4.09 |
| 03/30 | 4,010 | 4,055 | 3,915 | 3,985 | -3.98% | 162,300 | 1036億1000万 | -11.88% | 29.19 | 4.35 |
| 03/27 | 4,095 | 4,220 | 4,015 | 4,150 | -0.12% | 209,500 | 1079億 | -8.43% | 30.4 | 4.53 |
| 03/26 | 4,255 | 4,325 | 4,130 | 4,155 | -3.26% | 163,900 | 1080億3000万 | -8.34% | 30.44 | 4.54 |
| 03/25 | 4,245 | 4,390 | 4,245 | 4,295 | +4% | 226,500 | 1116億7000万 | -5.42% | 31.47 | 4.69 |
| 03/24 | 4,300 | 4,405 | 4,080 | 4,130 | -2.25% | 341,200 | 1073億8000万 | -9.09% | 30.26 | 4.51 |
| 03/23 | 4,295 | 4,400 | 4,175 | 4,225 | -6.94% | 390,800 | 1098億5000万 | -6.86% | 30.95 | 4.61 |
| 03/19 | 4,740 | 4,750 | 4,525 | 4,540 | -6.1% | 241,800 | 1180億4000万 | +0.38% | 33.26 | 4.96 |
| 03/18 | 4,765 | 4,870 | 4,740 | 4,835 | +3.53% | 191,300 | 1257億1000万 | +7.66% | 35.42 | 5.28 |
| 03/17 | 5,000 | 5,030 | 4,650 | 4,670 | -3.91% | 295,900 | 1214億2000万 | +5.16% | 34.21 | 5.1 |
| 03/16 | 4,820 | 4,920 | 4,615 | 4,860 | +2.32% | 349,600 | 1263億6000万 | +10.66% | 35.61 | 5.31 |
| 03/13 | 4,755 | 4,855 | 4,725 | 4,750 | -2.96% | 314,300 | 1235億 | +9.55% | 34.8 | 5.19 |
| 03/12 | 5,070 | 5,190 | 4,860 | 4,895 | -5.68% | 346,400 | 1272億7000万 | +14.24% | 35.86 | 5.34 |
| 03/11 | 5,210 | 5,280 | 5,010 | 5,190 | +4.85% | 437,400 | 1349億4000万 | +22.78% | 38.02 | 5.67 |
| 03/10 | 4,740 | 4,950 | 4,670 | 4,950 | +9.27% | 410,300 | 1287億 | +19.33% | 36.26 | 5.4 |
| 03/09 | 4,450 | 4,555 | 4,310 | 4,530 | -6.11% | 459,000 | 1177億8000万 | +11.08% | 33.19 | 4.94 |
| 03/06 | 4,800 | 4,990 | 4,650 | 4,825 | -0.82% | 420,000 | 1254億5000万 | +19.88% | 35.35 | 5.27 |
| 03/05 | 4,765 | 5,000 | 4,690 | 4,865 | +10.19% | 715,200 | 1264億9000万 | +22.76% | 35.64 | 5.31 |
| 03/04 | 4,450 | 4,780 | 4,330 | 4,415 | -7.25% | 702,600 | 1147億9000万 | +13.32% | 32.35 | 4.82 |
| 03/03 | 4,635 | 5,060 | 4,570 | 4,760 | +9.3% | 980,500 | 1237億6000万 | +23.86% | 34.87 | 5.2 |
| 03/02 | 4,250 | 4,455 | 4,225 | 4,355 | -0.11% | 160,600 | 1132億3000万 | +15.33% | 31.91 | 4.75 |
| 02/27 | 4,250 | 4,385 | 4,210 | 4,360 | +0.23% | 196,400 | 1133億6000万 | +17.05% | 31.94 | 4.76 |
| 02/26 | 4,450 | 4,455 | 4,275 | 4,350 | -1.14% | 250,400 | 1131億 | +18.46% | 31.87 | 4.75 |
| 02/25 | 4,300 | 4,535 | 4,290 | 4,400 | +2.68% | 296,300 | 1144億 | +21.45% | 32.24 | 4.8 |
| 02/24 | 4,275 | 4,340 | 4,155 | 4,285 | +0.23% | 238,100 | 1114億1000万 | +19.86% | 31.39 | 4.68 |
| 02/20 | 4,200 | 4,375 | 4,180 | 4,275 | +1.18% | 220,300 | 1111億5000万 | +21.17% | 31.32 | 4.67 |
| 02/19 | 4,245 | 4,285 | 4,080 | 4,225 | +1.2% | 237,000 | 1098億5000万 | +21.41% | 30.95 | 4.61 |
| 02/18 | 4,435 | 4,440 | 4,135 | 4,175 | -4.46% | 402,600 | 1085億5000万 | +21.65% | 30.59 | 4.56 |
| 02/17 | 4,325 | 4,425 | 4,255 | 4,370 | +0.92% | 363,100 | 1136億2000万 | +29.18% | 32.02 | 4.77 |
| 02/16 | 4,245 | 4,430 | 4,100 | 4,330 | +9.21% | 639,700 | 1125億8000万 | +30.15% | 31.72 | 4.73 |
| 02/13 | 3,850 | 4,220 | 3,695 | 3,965 | +1.67% | 1,118,300 | 1030億9000万 | +21.14% | 29.05 | 4.33 |
| 02/12 | 3,775 | 3,910 | 3,770 | 3,900 | +4.42% | 549,000 | 1014億 | +20.56% | 28.57 | 4.26 |
| 02/10 | 3,610 | 3,740 | 3,585 | 3,735 | +4.33% | 230,900 | 971億1000万 | +16.65% | 27.36 | 4.08 |
| 02/09 | 3,540 | 3,680 | 3,445 | 3,580 | +3.77% | 315,100 | 930億8000万 | +12.72% | 26.23 | 3.91 |
| 02/06 | 3,475 | 3,510 | 3,400 | 3,450 | -0.58% | 138,700 | 897億 | +9.28% | 25.28 | 3.77 |
| 02/05 | 3,390 | 3,470 | 3,335 | 3,470 | +0.29% | 171,300 | 902億2000万 | +10.4% | 25.42 | 3.79 |
| 02/04 | 3,445 | 3,490 | 3,390 | 3,460 | +0.44% | 147,100 | 899億6000万 | +10.65% | 25.35 | 3.78 |
| 02/03 | 3,280 | 3,480 | 3,270 | 3,445 | +6.99% | 300,200 | 895億7000万 | +10.74% | 25.24 | 3.76 |
| 02/02 | 3,230 | 3,355 | 3,220 | 3,220 | +0.31% | 228,600 | 837億2000万 | +3.94% | 23.59 | 3.51 |
| 01/30 | 3,210 | 3,240 | 3,165 | 3,210 | 0% | 172,500 | 834億6000万 | +3.88% | 23.52 | 3.5 |
| 01/29 | 3,310 | 3,315 | 3,170 | 3,210 | -1.83% | 224,200 | 834億6000万 | +4.22% | 23.52 | 3.5 |
| 01/28 | 3,230 | 3,310 | 3,225 | 3,270 | +2.67% | 417,300 | 850億2000万 | +6.58% | 23.96 | 3.57 |
| 01/27 | 3,120 | 3,230 | 3,085 | 3,185 | +3.07% | 178,500 | 828億1000万 | +4.36% | 23.33 | 3.48 |
| 01/26 | 3,150 | 3,175 | 3,065 | 3,090 | +0.32% | 199,900 | 803億4000万 | +1.68% | 22.64 | 3.37 |
| 01/23 | 3,090 | 3,130 | 3,050 | 3,080 | +0.16% | 229,200 | 800億8000万 | +1.65% | 22.56 | 3.36 |
| 01/22 | 3,070 | 3,100 | 3,015 | 3,075 | +0.65% | 115,100 | 799億5000万 | +1.65% | 22.53 | 3.36 |
| 01/21 | 2,991 | 3,110 | 2,945 | 3,055 | -1.61% | 226,000 | 794億3000万 | +1.23% | 22.38 | 3.33 |
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 | 5,630 2026/6/18 | 177,600 | 1463億8000万 | -6.35% 6,012 | |||
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）
- 2026/06/18 vs 2025/12/30
- 82%（1.82倍）
- 過去安値
1,412円（2024/02/21） - 299%（3.99倍）
5,630円（6/18）
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。
