5380 新東

5380
2024/04/18
時価
13億円
PER 予
224.03倍
2010年以降
赤字-681.37倍
(2010-2023年)
PBR
0.34倍
2010年以降
0.17-0.74倍
(2010-2023年)
配当 予
2.37%
ROE 予
0.15%
ROA 予
0.08%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
1,583
始値
1,597
高値
1,597
安値
1,552
終値 ±0%
1,583
出来高 +20%
600

乖離率

株価(5日)
移動平均値
+0.32%
1,578
株価(25日)
移動平均値
+4.56%
1,514
出来高(5日)
移動平均値
+50%
400

2023/11/10~2024/04/18

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PERPBR
2024
04/181,5971,5971,5521,5830%60013億1655万+4.56%224.030.34
04/171,5791,5831,5791,583+0.38%50013億1655万+4.9%224.030.34
04/161,5771,5771,5771,5770%10013億1156万+4.78%223.180.34
04/151,5771,5771,5761,577+0.38%60013億1156万+4.92%223.180.34
04/121,5711,5711,5711,571+0.71%20013億657万+4.73%222.330.34
04/111,5461,5601,5461,560+0.91%20012億9742万+4.14%220.770.34
04/081,5551,5551,5461,546+0.06%30012億8578万+3.27%218.790.33
04/051,5331,5791,5311,545+0.78%2,10012億8494万+3.21%218.650.33
04/041,5111,5331,5031,533+0.46%70012億7496万+2.4%216.950.33
04/031,5251,5261,5251,5260%30012億6914万+1.87%215.960.33
04/021,5261,5281,5201,526+0.39%70012億6914万+1.87%215.960.33
04/011,5201,5201,5201,520+1.27%1,30012億6415万+1.33%215.110.33
03/291,4571,5011,4571,501+2.11%1,00012億4835万-0.13%212.420.32
03/281,4701,4701,4701,470+0.68%10012億2257万-2.52%208.030.32
03/271,4601,4601,4601,460-2.67%10012億1425万-3.44%206.620.31
03/261,4851,5001,4851,500+0.81%40012億4752万-1.06%212.280.32
03/251,5001,5001,4881,488-2.11%20012億3754万-2.04%210.580.32
03/221,4801,5201,4801,520+3.26%40012億6415万-0.13%215.110.33
03/211,5141,5141,4721,472-2.45%90012億2423万-3.35%208.320.32
03/191,4551,5271,4501,509+3.71%1,20012億5500万-1.11%213.550.32
03/181,4621,4621,4511,455-1.22%40012億1009万-4.84%205.910.31
03/151,4481,4731,4481,473+1.73%40012億2506万-3.91%208.460.32
03/141,4311,4781,4301,448-1.96%2,40012億427万-5.85%204.920.31
03/131,4361,4771,4361,477+2.86%20012億2839万-4.34%209.030.32
03/121,4211,4391,4211,436-1.03%2,40011億9429万-7.35%203.220.31
03/111,4811,4811,4511,451-2.88%1,70012億677万-6.69%205.350.31
03/081,5041,5041,4931,494-0.93%90012億4253万-4.23%211.430.32
03/071,5171,5171,5081,508-0.79%40012億5417万-3.46%213.410.32
03/061,5201,5251,5201,520+0.26%30012億6415万-2.75%215.110.33
03/051,5321,5321,5161,516-1.24%80012億6082万-2.94%214.540.33
03/041,5411,5411,5301,535-0.39%70012億7663万-1.85%217.230.33
03/011,5491,5491,5411,541-0.06%20012億8162万-1.41%218.080.33
02/291,5431,5431,5421,542-0.52%60012億8245万-1.28%218.220.33
02/281,5501,5501,5501,5500%10012億8910万-0.7%219.360.33
02/221,5431,5511,5431,550-1.34%60012億8910万-0.58%219.360.33
02/211,5971,5971,5711,571-1.63%30013億657万+0.77%222.330.34
02/201,6341,6341,5971,597-1.84%90013億2819万+2.5%226.010.34
02/191,5701,6301,5701,627+3.63%2,40013億5314万+4.5%230.250.35
02/161,5281,5701,5281,570+1.55%1,00013億574万+0.96%222.190.34
02/151,5721,5721,5461,546-1.72%40012億8578万-0.64%218.790.33
02/141,5731,5731,5731,5730%10013億823万+1.03%222.610.34
02/131,5461,5881,5181,573+2.01%1,50013億823万+0.83%222.610.34
02/091,5571,5571,5421,542-0.96%50012億8245万-0.71%218.220.33
02/071,5571,5571,5571,557-0.51%20012億9492万+0.58%220.350.33
02/061,5671,5671,5651,565-0.32%20013億158万+1.62%221.480.34
02/051,5891,5891,5581,570-1.26%1,30013億574万+2.41%222.190.34
02/021,6271,6271,5901,590-0.93%40013億2237万+4.13%225.020.34
01/311,6251,6251,6051,605-1.23%60013億3484万+5.52%227.140.34
01/301,6201,6431,5821,625+3.83%3,90013億5148万+7.26%229.970.35
01/291,5581,6381,5581,565+0.51%1,50013億158万+3.64%221.480.34
01/261,5651,6101,5571,557-0.19%2,50012億9492万+3.25%220.350.33
01/251,4801,5711,4801,560+2.63%5,00012億9742万+3.65%220.770.34
01/241,5131,5201,5131,520+0.46%20012億6415万+1.27%215.110.33
01/231,5481,5481,5091,513-2.26%50012億5833万+0.87%214.120.33
01/221,5501,5501,5471,548+2.52%2,20012億8744万+3.2%219.070.33
01/191,5211,5211,5021,510-0.72%40012億5583万+0.8%213.70.32
01/181,5211,5211,5201,521+0.07%60012億6498万+1.6%215.250.33
01/171,5071,5441,5071,520+0.86%70012億6415万+1.4%215.110.33
01/161,5451,5451,5071,507-2.52%1,20012億5334万+0.2%213.270.32
01/151,5341,5691,5341,5460%1,80012億8578万+2.45%218.790.33
01/121,5701,5701,5461,546-1.28%1,80012億8578万+2.25%218.790.33
01/111,5421,5811,5421,566-1.01%60013億241万+3.3%221.620.34
01/101,5921,6021,5601,582-0.44%1,60013億1572万+4.08%223.880.34
01/091,5821,5951,5601,589+0.44%1,90013億2154万+4.27%224.880.34
01/051,6271,6271,5541,582-2.89%7,30013億1572万+3.74%223.880.34
01/041,5651,6961,5241,629+15.94%24,80013億5480万+6.47%230.540.35
2023
12/291,4141,4191,4011,405-0.35%1,00011億6851万-8.47%198.840.3
12/281,3801,4261,3751,410+2.77%3,00011億7267万-8.8%199.540.3
12/271,3951,4011,3721,372-1.44%1,90011億4106万-11.83%194.170.29
12/261,4231,4231,3811,392-2.25%3,70011億5770万-11.28%1970.3
12/251,4411,4411,4211,424-0.42%1,50011億8431万-10.04%201.520.31
12/221,4441,4591,4301,430-2.59%2,50011億8930万-10.23%202.370.31
12/211,4641,4681,4341,468-1.74%2,50012億2090万-8.14%207.750.32
12/201,5301,5301,4301,494-0.4%4,10012億4253万-6.74%211.430.32
12/191,4831,5001,4821,500+1.15%1,50012億4752万-6.72%212.280.32
12/181,4601,4831,4321,483+1.58%1,60012億3338万-8.17%209.870.32
12/151,5161,5161,4601,460-3.63%1,60012億1425万-10.04%206.620.31
12/141,5101,5271,5101,515+0.33%90012億5999万-7.23%214.40.33
12/131,4981,5101,4601,510+0.73%3,50012億5583万-7.87%213.70.32
12/121,4721,5051,4721,499+2.32%3,20012億4669万-9.04%212.140.32
12/111,6251,6251,4501,465-7.63%12,10012億1841万-11.53%207.330.31
12/081,6331,6331,5861,586-2.88%1,40013億1904万-4.63%224.450.34
12/071,6791,6791,6331,633-0.43%60013億5813万-2.04%231.10.35
12/061,6181,6401,6001,640+1.67%1,20013億6395万-1.68%232.090.35
12/051,6331,6331,6101,613-3.12%1,20013億4150万-3.3%228.270.35
12/041,6601,6971,6571,665+0.54%50013億8475万-0.3%235.630.36
12/011,6701,7091,6501,656-0.96%3,60013億7726万-0.84%234.360.36
11/301,6251,6981,6051,672+2.51%2,30013億9057万+0.3%236.620.36
11/291,6951,6951,6101,631-3.83%2,20013億5647万-1.98%230.820.35
11/281,7481,7481,6801,696-3.03%3,90014億1053万+1.86%240.020.36
11/271,6391,7571,6321,749+4.17%13,80014億5461万+5.11%247.520.38
11/241,6521,6791,6401,679+1.21%1,40013億9639万+1.08%237.610.36
11/221,6971,6971,6591,659-2.53%80013億7976万-0.06%234.780.36
11/211,7251,7631,6851,702-2.69%3,80014億1552万+2.59%240.870.37
11/201,7451,7501,6561,749+4.17%12,20014億5461万+5.62%247.520.38
11/171,5611,7471,5611,679+8.25%14,60013億9639万+1.7%237.610.36
11/161,5511,5641,5491,551-0.32%1,90012億8993万-6%219.50.33
11/151,6301,6301,5501,556-5.3%3,90012億9409万-5.93%220.210.33
11/131,6791,6791,5921,643-2.26%2,60013億6645万-0.73%232.520.35
11/101,6991,6991,6811,681-1%20013億9805万+1.82%237.90.36

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
1,555
311
7/17

311
7/3
660
132
6/26
6,000
30,000
12/25
--+4.65%
12/17
-23.94%
9/25
2009年
6月期
1,400
280
6/11
350
70
10/9

70
10/8
10,400
52,000
10/1
--+59.49%
6/11
-36.62%
10/8
2010年
6月期
1,320
264
8/28
875
175
12/30
2,200
11,000
8/19
--+9.68%
5/10
-18.67%
12/30
2011年
6月期
1,620
324
4/26
810
162
8/25
4,000
20,000
3/22
13億4732万6億7366万+44.22%
3/24
-11.25%
8/23
2012年
6月期
1,525
305
3/21
1,070
214
5/23
3,600
18,000
5/8

18,000
2/7
12億6831万8億8990万+8.17%
3/21
-20.08%
5/9
2013年
6月期
1,350
270
5/7
1,010
202
12/14

202
10/26
4,600
23,000
5/8
11億2277万8億3999万+13.43%
5/7
-16.14%
6/26
2014年
6月期
1,435
287
1/21
1,040
208
2/4
51,400
257,000
1/21
11億9346万8億6495万+11.43%
1/17
-5.76%
2/4
2015年
6月期
1,375
275
6/1
1,045
209
10/14
11,200
56,000
7/8
11億4356万8億6910万+6.04%
12/29
-7.78%
7/6
2016年
6月期
1,235
247
4/27
965
193
2/15
9,000
45,000
4/26
10億2712万8億257万+11.8%
4/26
-12.48%
6/30

6/29
2017年
6月期
1,340
268
6/27

268
6/26

他3件
1,015
203
7/1
6,200
31,000
6/2
11億1445万8億4415万+9.07%
7/27
-5.98%
4/14
2018年
6月期
1,525
3,050
6/19
1,280
256
7/7
6,400
3,200
6/21

3,200
1/24
12億6831万10億6455万+4.8%
10/23
-2.99%
9/22
2019年
6月期
1,595
3,190
9/7
866
1,731
12/25
50,600
25,300
12/25
13億2653万7億1982万+8.17%
9/7
-40.28%
12/25
2020年
6月期
1,275
2,550
1/15
799
1,598
3/13
24,400
12,200
1/15
10億6039万6億6451万+19.27%
5/26
-21.49%
3/13
2021年
6月期
1,097
2,194
9/14
915
1,830
7/31
7,200
3,600
9/14
9億1235万7億6098万+6.38%
9/23
-4.74%
11/25
2022年
6月期
1,147
2,293
12/8
953
1,906
5/9
8,400
4,200
12/16
9億5352万7億9259万+70.19%
8/12
-6.24%
1/7
2023年
6月期
3,475
6,950
8/25
1,031
2,061
8/5
891,800
445,900
8/25
28億9009万8億5704万+113.08%
8/24
-36.02%
9/26
最新1,583
2024/4/18
60013億1655万+4.56%
1,514

年間値上がり率

2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
43%(1.43倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
29%(1.29倍)
2006/12/29 vs 2005/12/30
-40%(0.6倍)
2007/12/25 vs 2006/12/29
-31%(0.69倍)
2008/12/29 vs 2007/12/25
-40%(0.6倍)
2009/12/30 vs 2008/12/29
39%(1.39倍)
2010/12/28 vs 2009/12/30
-1%(0.99倍)
2011/12/29 vs 2010/12/28
45%(1.45倍)
2012/12/27 vs 2011/12/29
-18%(0.82倍)
2013/12/30 vs 2012/12/27
2%(1.02倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/28 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/28
21%(1.21倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/29 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/29
4%(1.04倍)
2022/12/30 vs 2021/12/30
43%(1.43倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/04/18 vs 2023/12/29
13%(1.13倍)
過去安値
350円(2008/10/09)
352%(4.52倍)
1,583円(4/18)