名古屋電機工業（6797）の株価チャート
株価
8/3
- 前日 (7/31)
- 1,162
- 始値
- 1,175
- 高値
- 1,179
- 安値
- 1,162
- 終値 +1.29%
- 1,177
- 出来高 +142.86%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,183 - 株価（25日）
移動平均値 - +1.29%
1,162 - 出来高（5日）
移動平均値 - -68.75%
5,440
2026/03/09～2026/08/03
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 | ||||||||||
| 08/03 | 1,175 | 1,179 | 1,162 | 1,177 | +1.29% | 1,700 | 151億1738万 | +1.29% | 24.78 | 0.59 |
| 07/31 | 1,183 | 1,183 | 1,162 | 1,162 | -1.61% | 700 | 149億2472万 | 0% | 24.46 | 0.58 |
| 07/30 | 1,186 | 1,188 | 1,162 | 1,181 | -0.92% | 6,800 | 151億6876万 | +1.64% | 24.86 | 0.59 |
| 07/29 | 1,179 | 1,192 | 1,175 | 1,192 | -0.75% | 2,500 | 153億1004万 | +2.67% | 25.09 | 0.6 |
| 07/28 | 1,200 | 1,208 | 1,200 | 1,201 | +2.21% | 15,500 | 154億2564万 | +3.62% | 25.28 | 0.6 |
| 07/27 | 1,170 | 1,177 | 1,170 | 1,175 | +2% | 5,700 | 150億9170万 | +1.56% | 24.74 | 0.59 |
| 07/24 | 1,154 | 1,160 | 1,151 | 1,152 | +0.7% | 3,000 | 147億9628万 | -0.35% | 24.25 | 0.58 |
| 07/23 | 1,142 | 1,154 | 1,140 | 1,144 | -0.52% | 2,600 | 146億9353万 | -1.04% | 24.08 | 0.57 |
| 07/22 | 1,135 | 1,156 | 1,135 | 1,150 | +1.32% | 2,700 | 147億7060万 | -0.52% | 24.21 | 0.57 |
| 07/21 | 1,127 | 1,135 | 1,123 | 1,135 | +0.71% | 8,300 | 145億7794万 | -1.82% | 23.89 | 0.57 |
| 07/17 | 1,146 | 1,146 | 1,121 | 1,127 | -2.42% | 19,300 | 144億7518万 | -2.51% | 23.73 | 0.56 |
| 07/16 | 1,165 | 1,165 | 1,150 | 1,155 | -0.86% | 2,200 | 148億3482万 | -0.17% | 24.31 | 0.58 |
| 07/15 | 1,147 | 1,165 | 1,147 | 1,165 | +1.22% | 800 | 149億6326万 | +0.78% | 24.53 | 0.58 |
| 07/14 | 1,155 | 1,155 | 1,147 | 1,151 | 0% | 2,000 | 147億8344万 | -0.43% | 24.23 | 0.58 |
| 07/13 | 1,150 | 1,162 | 1,150 | 1,151 | +0.09% | 6,900 | 147億8344万 | -0.43% | 24.23 | 0.58 |
| 07/10 | 1,171 | 1,172 | 1,145 | 1,150 | -1.79% | 28,200 | 147億7060万 | -0.61% | 24.21 | 0.57 |
| 07/09 | 1,163 | 1,171 | 1,163 | 1,171 | +0.69% | 1,200 | 150億4032万 | +1.21% | 24.65 | 0.59 |
| 07/08 | 1,164 | 1,165 | 1,163 | 1,163 | -0.17% | 700 | 149億3757万 | +0.52% | 24.48 | 0.58 |
| 07/07 | 1,165 | 1,172 | 1,160 | 1,165 | -0.51% | 2,400 | 149億6326万 | +0.69% | 24.53 | 0.58 |
| 07/06 | 1,175 | 1,175 | 1,168 | 1,171 | -0.26% | 4,500 | 150億4032万 | +1.3% | 24.65 | 0.59 |
| 07/03 | 1,172 | 1,174 | 1,166 | 1,174 | +0.34% | 4,800 | 150億7885万 | +1.56% | 24.71 | 0.59 |
| 07/02 | 1,170 | 1,173 | 1,167 | 1,170 | +0.09% | 2,600 | 150億2748万 | +1.3% | 24.63 | 0.58 |
| 07/01 | 1,160 | 1,177 | 1,160 | 1,169 | +1.21% | 5,900 | 150億1463万 | +1.12% | 24.61 | 0.58 |
| 06/30 | 1,159 | 1,160 | 1,145 | 1,155 | +0.61% | 2,900 | 148億3482万 | 0% | 24.31 | 0.58 |
| 06/29 | 1,160 | 1,160 | 1,148 | 1,148 | -1.63% | 5,600 | 147億4491万 | -0.69% | 24.17 | 0.57 |
| 06/26 | 1,165 | 1,167 | 1,157 | 1,167 | +0.52% | 1,600 | 149億8894万 | +0.86% | 24.57 | 0.58 |
| 06/25 | 1,159 | 1,161 | 1,158 | 1,161 | +0.78% | 2,900 | 149億1188万 | +0.35% | 24.44 | 0.58 |
| 06/24 | 1,147 | 1,161 | 1,135 | 1,152 | +0.26% | 9,500 | 147億9628万 | -0.43% | 24.25 | 0.57 |
| 06/23 | 1,153 | 1,157 | 1,146 | 1,149 | -0.35% | 1,400 | 147億5775万 | -0.69% | 24.19 | 0.57 |
| 06/22 | 1,157 | 1,160 | 1,146 | 1,153 | -0.35% | 4,300 | 148億913万 | -0.52% | 24.27 | 0.57 |
| 06/19 | 1,140 | 1,157 | 1,140 | 1,157 | +1.49% | 3,400 | 148億6050万 | -0.26% | 24.36 | 0.58 |
| 06/18 | 1,138 | 1,158 | 1,137 | 1,140 | -0.87% | 8,100 | 146億4216万 | -1.81% | 24 | 0.57 |
| 06/17 | 1,141 | 1,150 | 1,138 | 1,150 | +0.79% | 3,000 | 147億7060万 | -1.12% | 24.21 | 0.57 |
| 06/16 | 1,144 | 1,144 | 1,141 | 1,141 | -0.26% | 1,500 | 146億5500万 | -2.06% | 24.02 | 0.57 |
| 06/15 | 1,147 | 1,153 | 1,131 | 1,144 | +0.09% | 8,400 | 146億9353万 | -2.22% | 24.08 | 0.57 |
| 06/12 | 1,155 | 1,160 | 1,143 | 1,143 | -0.17% | 4,800 | 146億8069万 | -2.64% | 24.06 | 0.57 |
| 06/11 | 1,149 | 1,160 | 1,142 | 1,145 | -1.38% | 11,000 | 147億638万 | -2.88% | 24.1 | 0.57 |
| 06/10 | 1,176 | 1,176 | 1,161 | 1,161 | +0.17% | 4,800 | 149億1188万 | -1.86% | 24.44 | 0.58 |
| 06/09 | 1,156 | 1,164 | 1,155 | 1,159 | -0.52% | 2,000 | 148億8619万 | -2.19% | 24.4 | 0.58 |
| 06/08 | 1,152 | 1,165 | 1,152 | 1,165 | +0.6% | 1,700 | 149億6326万 | -1.94% | 24.53 | 0.58 |
| 06/05 | 1,156 | 1,176 | 1,156 | 1,158 | +0.17% | 2,200 | 148億7335万 | -2.77% | 24.38 | 0.58 |
| 06/04 | 1,163 | 1,172 | 1,156 | 1,156 | -1.11% | 9,200 | 148億4766万 | -3.1% | 24.34 | 0.58 |
| 06/03 | 1,167 | 1,177 | 1,156 | 1,169 | +2.1% | 8,300 | 150億1463万 | -2.26% | 24.61 | 0.58 |
| 06/02 | 1,161 | 1,161 | 1,145 | 1,145 | -1.38% | 9,100 | 147億638万 | -4.34% | 24.1 | 0.57 |
| 06/01 | 1,156 | 1,172 | 1,156 | 1,161 | -0.26% | 4,100 | 149億1188万 | -3.17% | 24.44 | 0.58 |
| 05/29 | 1,171 | 1,177 | 1,160 | 1,164 | -1.1% | 7,900 | 149億5041万 | -3.08% | 24.5 | 0.58 |
| 05/28 | 1,162 | 1,177 | 1,162 | 1,177 | +1.29% | 2,900 | 151億1738万 | -2.08% | 24.78 | 0.59 |
| 05/27 | 1,167 | 1,170 | 1,162 | 1,162 | -0.51% | 3,300 | 149億2472万 | -3.41% | 24.46 | 0.58 |
| 05/26 | 1,167 | 1,170 | 1,167 | 1,168 | -0.26% | 1,300 | 150億179万 | -2.99% | 24.59 | 0.58 |
| 05/25 | 1,176 | 1,193 | 1,170 | 1,171 | -0.26% | 14,000 | 150億4032万 | -2.82% | 24.65 | 0.58 |
| 05/22 | 1,169 | 1,174 | 1,168 | 1,174 | +1.03% | 2,600 | 150億7885万 | -2.65% | 24.71 | 0.59 |
| 05/21 | 1,172 | 1,173 | 1,158 | 1,162 | 0% | 10,600 | 149億2472万 | -3.73% | 24.46 | 0.58 |
| 05/20 | 1,180 | 1,184 | 1,161 | 1,162 | -1.53% | 12,100 | 149億2472万 | -3.89% | 24.46 | 0.58 |
| 05/19 | 1,181 | 1,189 | 1,180 | 1,180 | 0% | 4,600 | 151億5592万 | -2.56% | 24.84 | 0.59 |
| 05/18 | 1,178 | 1,191 | 1,178 | 1,180 | -0.25% | 5,800 | 151億5592万 | -2.64% | 24.84 | 0.59 |
| 05/15 | 1,200 | 1,215 | 1,175 | 1,183 | -1.83% | 20,300 | 151億9445万 | -2.47% | 24.9 | 0.59 |
| 05/14 | 1,195 | 1,205 | 1,181 | 1,205 | +0.84% | 11,800 | 154億7702万 | -0.66% | 25.37 | 0.6 |
| 05/13 | 1,179 | 1,198 | 1,140 | 1,195 | -5.08% | 82,400 | 153億4858万 | -1.48% | 25.16 | 0.6 |
| 05/12 | 1,255 | 1,265 | 1,233 | 1,259 | +0.72% | 8,200 | 161億7059万 | +3.79% | 26.5 | 0.63 |
| 05/11 | 1,259 | 1,259 | 1,250 | 1,250 | -0.4% | 9,500 | 160億5500万 | +3.14% | 26.31 | 0.62 |
| 05/08 | 1,250 | 1,259 | 1,245 | 1,255 | +0.64% | 6,600 | 161億1922万 | +3.8% | 26.42 | 0.63 |
| 05/07 | 1,240 | 1,250 | 1,236 | 1,247 | +1.55% | 8,300 | 160億1646万 | +3.4% | 26.25 | 0.62 |
| 05/01 | 1,233 | 1,237 | 1,227 | 1,228 | -0.41% | 8,600 | 157億7243万 | +1.91% | 25.85 | 0.61 |
| 04/30 | 1,230 | 1,233 | 1,228 | 1,233 | +0.49% | 6,700 | 158億3665万 | +2.32% | 25.96 | 0.61 |
| 04/28 | 1,223 | 1,228 | 1,223 | 1,227 | +0.41% | 4,500 | 157億5958万 | +1.91% | 25.83 | 0.61 |
| 04/27 | 1,229 | 1,229 | 1,220 | 1,222 | +0.41% | 7,100 | 156億9536万 | +1.58% | 25.73 | 0.61 |
| 04/24 | 1,240 | 1,240 | 1,211 | 1,217 | +1.84% | 21,800 | 156億3114万 | +1.16% | 25.62 | 0.61 |
| 04/23 | 1,201 | 1,204 | 1,195 | 1,195 | -1.16% | 3,700 | 153億4858万 | -0.58% | 25.16 | 0.6 |
| 04/22 | 1,200 | 1,209 | 1,200 | 1,209 | +0.58% | 2,000 | 155億2839万 | +0.42% | 25.45 | 0.6 |
| 04/21 | 1,199 | 1,210 | 1,199 | 1,202 | +0.67% | 2,600 | 154億3848万 | -0.25% | 25.3 | 0.6 |
| 04/20 | 1,208 | 1,208 | 1,190 | 1,194 | -0.25% | 8,100 | 153億3573万 | -1% | 25.14 | 0.6 |
| 04/17 | 1,200 | 1,202 | 1,191 | 1,197 | 0% | 3,000 | 153億7426万 | -0.83% | 25.2 | 0.6 |
| 04/16 | 1,192 | 1,202 | 1,192 | 1,197 | +0.5% | 1,800 | 153億7426万 | -0.99% | 25.2 | 0.6 |
| 04/15 | 1,194 | 1,201 | 1,191 | 1,191 | -0.42% | 5,100 | 152億9720万 | -1.57% | 25.07 | 0.59 |
| 04/14 | 1,200 | 1,200 | 1,194 | 1,196 | -0.25% | 3,500 | 153億6142万 | -1.32% | 25.18 | 0.6 |
| 04/13 | 1,209 | 1,209 | 1,199 | 1,199 | -0.08% | 900 | 153億9995万 | -1.15% | 25.24 | 0.6 |
| 04/10 | 1,203 | 1,205 | 1,195 | 1,200 | -0.74% | 3,300 | 154億1280万 | -1.15% | 25.26 | 0.6 |
| 04/09 | 1,206 | 1,209 | 1,202 | 1,209 | +0.08% | 3,600 | 155億2839万 | -0.58% | 25.45 | 0.6 |
| 04/08 | 1,202 | 1,210 | 1,199 | 1,208 | +0.83% | 4,100 | 155億1555万 | -0.66% | 25.43 | 0.6 |
| 04/07 | 1,207 | 1,207 | 1,198 | 1,198 | -0.08% | 1,800 | 153億8711万 | -1.64% | 25.22 | 0.6 |
| 04/06 | 1,204 | 1,204 | 1,197 | 1,199 | -0.42% | 4,400 | 153億9995万 | -1.8% | 25.24 | 0.6 |
| 04/03 | 1,199 | 1,204 | 1,196 | 1,204 | +0.58% | 2,400 | 154億6417万 | -1.71% | 25.35 | 0.6 |
| 04/02 | 1,220 | 1,220 | 1,196 | 1,197 | -1.48% | 5,600 | 153億7426万 | -2.52% | 25.2 | 0.6 |
| 04/01 | 1,215 | 1,217 | 1,191 | 1,215 | +2.53% | 19,400 | 156億546万 | -1.38% | 25.58 | 0.61 |
| 03/31 | 1,180 | 1,209 | 1,180 | 1,185 | +0.17% | 2,500 | 152億2014万 | -4.05% | 9.17 | 0.58 |
| 03/30 | 1,190 | 1,191 | 1,170 | 1,183 | -2.79% | 6,900 | 151億9445万 | -4.6% | 9.16 | 0.58 |
| 03/27 | 1,211 | 1,225 | 1,211 | 1,217 | -0.25% | 6,000 | 156億3114万 | -2.17% | 9.42 | 0.6 |
| 03/26 | 1,235 | 1,235 | 1,218 | 1,220 | -0.25% | 4,500 | 156億6968万 | -2.17% | 9.45 | 0.6 |
| 03/25 | 1,210 | 1,228 | 1,210 | 1,223 | +1.24% | 4,600 | 157億821万 | -2.08% | 9.47 | 0.6 |
| 03/24 | 1,206 | 1,221 | 1,203 | 1,208 | +0.42% | 9,500 | 155億1555万 | -3.51% | 9.35 | 0.59 |
| 03/23 | 1,202 | 1,216 | 1,191 | 1,203 | -0.58% | 18,600 | 154億5133万 | -4.14% | 9.31 | 0.59 |
| 03/19 | 1,225 | 1,225 | 1,210 | 1,210 | -2.65% | 8,100 | 155億4124万 | -3.89% | 9.37 | 0.59 |
| 03/18 | 1,215 | 1,244 | 1,215 | 1,243 | +1.3% | 9,700 | 159億6509万 | -1.51% | 9.62 | 0.61 |
| 03/17 | 1,222 | 1,234 | 1,222 | 1,227 | +0.41% | 7,500 | 157億5958万 | -2.93% | 9.5 | 0.6 |
| 03/16 | 1,215 | 1,223 | 1,204 | 1,222 | +0.08% | 17,300 | 156億9536万 | -3.48% | 9.46 | 0.6 |
| 03/13 | 1,225 | 1,243 | 1,204 | 1,221 | -1.37% | 9,600 | 156億8252万 | -3.71% | 9.45 | 0.6 |
| 03/12 | 1,240 | 1,240 | 1,234 | 1,238 | -0.48% | 600 | 159億87万 | -2.44% | 9.59 | 0.61 |
| 03/11 | 1,242 | 1,244 | 1,230 | 1,244 | +1.3% | 7,100 | 159億7793万 | -1.89% | 9.63 | 0.61 |
| 03/10 | 1,243 | 1,243 | 1,228 | 1,228 | +1.24% | 5,500 | 157億7243万 | -3% | 9.51 | 0.6 |
| 03/09 | 1,215 | 1,238 | 1,211 | 1,213 | -1.46% | 19,200 | 155億7977万 | -4.03% | 9.39 | 0.59 |
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 3月期 | 365 730 4/9 | 190 379 3/17 | 20,000 10,000 5/29 | - | - | +23.2% 6/23 | -16.6% 3/17 |
| 2009年 3月期 | 286 571 7/2 571 7/1 | 160 320 3/13 | 26,000 13,000 8/12 13,000 7/16 | - | - | +21.27% 7/1 | -25.12% 11/5 |
| 2010年 3月期 | 232 464 3/24 | 169 337 11/19 | 28,000 14,000 6/1 | - | - | +19.41% 3/23 | -14.48% 5/25 |
| 2011年 3月期 | 253 505 5/7 505 5/6 | 160 320 3/15 | 18,000 9,000 3/4 9,000 12/14 | 30億4616万 | 19億3024万 | +2.98% 6/29 | -16.01% 3/15 |
| 2012年 3月期 | 178 355 6/30 355 6/29 他5件 | 153 305 10/12 | 16,000 8,000 8/5 | 21億4136万 | 18億3976万 | +3.04% 8/2 | -12.94% 5/18 |
| 2013年 3月期 | 158 316 5/2 316 5/1 他2件 | 125 250 11/26 | 30,000 15,000 3/28 | 19億611万 | 15億800万 | +46.3% 5/8 | -12.17% 11/26 |
| 2014年 3月期 | 221 441 5/8 | 143 285 4/8 | 136,000 68,000 1/30 | 26億6011万 | 17億1912万 | +20.19% 11/20 | -16.34% 8/2 |
| 2015年 3月期 | 255 510 3/30 510 3/19 | 167 333 5/27 | 352,000 176,000 11/27 | 31億6302万 | 20億865万 | +20.31% 7/24 | -11.3% 5/15 |
| 2016年 3月期 | 254 507 4/2 | 172 343 1/19 | 140,000 70,000 4/2 | 31億4441万 | 22億274万 | +9.31% 6/1 | -14.11% 8/24 |
| 2017年 3月期 | 220 439 3/28 440 3/27 他2件 | 173 345 5/18 | 214,800 107,400 8/4 | 28億1925万 | 22億1559万 | +7.94% 6/23 | -4.68% 9/30 |
| 2018年 3月期 | 395 789 1/31 790 1/30 | 205 410 4/21 410 4/13 | 273,400 136,700 1/30 | 50億6695万 | 26億3302万 | +32.67% 1/30 | -7.89% 3/23 |
| 2019年 3月期 | 394 788 7/30 788 7/26 | 253 505 12/25 | 391,800 195,900 1/17 | 50億6053万 | 32億4311万 | +13.19% 2/12 | -17.92% 12/25 |
| 2020年 3月期 | 495 990 1/15 990 1/14 | 279 558 5/20 | 284,600 142,300 9/5 | 63億5778万 | 35億8347万 | +18.96% 11/7 | -24.65% 2/28 |
| 2021年 3月期 | 1,055 2,110 2/5 | 287 573 4/6 | 368,000 184,000 2/5 | 135億5042万 | 36億7980万 | +49.44% 2/4 | -9.68% 4/28 |
| 2022年 3月期 | 994 1,988 5/20 | 761 1,522 3/14 | 215,200 107,600 5/20 | 127億6693万 | 97億7428万 | +9.77% 5/19 | -6.45% 11/29 |
| 2023年 3月期 | 880 1,760 10/13 | 750 1,500 4/7 | 87,800 43,900 12/14 | 113億272万 | 96億3300万 | +5.43% 10/13 | -4.03% 11/1 |
| 2024年 3月期 | 1,105 2,209 3/11 | 750 1,499 5/25 | 129,800 64,900 3/11 | 141億8619万 | 96億2657万 | +23.06% 3/8 | -6.19% 4/16 |
| 2025年 3月期 | 1,188 2,375 3/24 | 875 1,750 8/5 | 37,800 18,900 8/1 | 152億5225万 | 112億3850万 | +8.81% 3/24 | -13.65% 8/5 |
| 2026年 3月期 | 1,370 8/18 | 915 4/7 | 1,051,900 1/29 | 175億9628万 | 117億5226万 | +11.36% 8/25 | -8.05% 1/29 |
| 最新 | 1,177 2026/8/3 | 1,700 | 151億1738万 | +1.29% 1,162 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 9%（1.09倍）
- 2002/12/17 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/17
- -15%（0.85倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/27 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/27
- -19%（0.81倍）
- 2009/12/22 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/28 vs 2009/12/22
- 14%（1.14倍）
- 2011/12/29 vs 2010/12/28
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/29
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/25 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/25
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/08/03 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
125円（2012/11/26） - 842%（9.42倍）
1,177円（8/3）
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。
