5563 新日本電工

5563
2024/09/18
時価
405億円
PER 予
11.91倍
2009年以降
赤字-500.65倍
(2009-2023年)
PBR
0.57倍
2009年以降
0.28-1.9倍
(2009-2023年)
配当 予
3.39%
ROE 予
4.76%
ROA 予
3.48%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
294
始値
295
高値
297
安値
292
終値 +0.34%
295
出来高 -33%
198,800

乖離率

株価(5日)
移動平均値
+2.79%
287
株価(25日)
移動平均値
+2.79%
287
出来高(5日)
移動平均値
-39.33%
327,680

2024/04/24~2024/09/18

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
09/18295297292295+0.34%198,800405億216万+2.79%11.910.57
09/17289294289294+3.16%296,700403億6486万+2.8%11.870.56
09/13283290282285+0.71%433,900391億2920万0%11.510.55
09/12283285280283+1.07%335,200388億5461万-0.7%11.430.54
09/11282282276280-1.41%373,800384億4273万-1.41%11.310.54
09/10284287282284+0.35%232,300389億9191万+0.35%11.470.55
09/09278283276283-0.35%349,800388億5461万+0.71%11.430.54
09/06289289281284-0.7%347,200389億9191万+1.43%11.470.55
09/052842902842860%309,000392億6650万+2.14%11.550.55
09/04290293283286-3.7%650,300392億6650万+2.14%11.550.55
09/03295298294297+0.34%311,400407億7675万+6.07%11.990.57
09/02302303295296-1.33%397,300406億3945万+5.71%11.950.57
08/30296300295300+2.04%391,000411億8864万+7.53%12.110.58
08/292912962912940%200,800403億6486万+5.76%11.870.56
08/28292295290294-0.34%323,900403億6486万+5.76%11.870.56
08/27288295287295+2.43%449,200405億216万+6.12%11.910.57
08/26284288281288+0.7%438,100395億4109万+3.97%11.630.55
08/232852862822860%256,700392億6650万+2.88%11.550.55
08/22281286281286+1.78%461,500392億6650万+2.88%11.550.55
08/21281281278281-1.4%259,200385億8002万+0.72%11.350.54
08/20282285281285+1.42%260,100391億2920万+2.15%11.510.55
08/19282285278281-1.75%346,900385億8002万+0.36%11.350.54
08/16281286280286+3.25%397,600392億6650万+2.14%11.550.55
08/15276278274277-0.36%277,700380億3084万-1.07%11.190.53
08/14273278270278+2.96%409,200381億6814万-1.07%11.230.53
08/132692732672700%336,300370億6977万-4.26%10.90.52
08/09272273263270+0.75%729,500370億6977万-4.59%10.90.52
08/08265272260268+1.9%770,200367億9518万-5.63%10.820.51
08/07252279252263+1.54%1,494,600361億870万-7.72%10.620.51
08/06245266245259+12.61%1,437,900355億5952万-9.44%10.460.5
08/05257257225230-13.21%2,338,700315億7795万-19.86%9.290.44
08/02276278265265-6.03%1,169,900363億8330万-8.3%10.70.51
08/01286286278282-3.09%525,300387億1732万-3.09%11.390.54
07/31285291282291+1.75%331,500399億5298万0%11.750.56
07/30285289283286-0.35%1,983,100392億6650万-2.05%11.550.55
07/29285287282287+2.5%338,800394億380万-1.71%11.590.55
07/262822832792800%359,000384億4273万-4.11%11.310.54
07/25281282278280-1.41%543,000384億4273万-4.11%11.310.54
07/24287288282284-1.05%393,800389億9191万-3.07%11.470.55
07/23288292286287+0.35%307,600394億380万-2.05%11.590.55
07/22293295286286-2.39%626,300392億6650万-2.39%11.550.55
07/19296297293293-1.35%491,700402億2757万0%11.830.56
07/18298301297297-1%376,300407億7675万+1.71%11.990.57
07/17299303298300+1.35%688,800411億8864万+2.74%12.110.58
07/16299299295296-0.67%373,600406億3945万+1.72%11.950.57
07/12294301293298+1.02%617,300409億1405万+2.76%12.030.57
07/11293295291295+1.72%292,300405億216万+1.72%11.910.57
07/10295295289290-0.68%499,900398億1568万+0.35%11.710.56
07/09294296291292-0.34%382,200400億9027万+1.04%11.790.56
07/08294295290293+0.69%389,300402億2757万+1.38%11.830.56
07/05295296291291-1.36%472,400399億5298万+1.04%11.750.56
07/04295296294295+0.68%373,200405億216万+2.43%11.910.57
07/03290295290293+0.69%362,400402億2757万+1.74%11.830.56
07/02295295290291-0.68%381,200399億5298万+1.39%11.750.56
07/01294295291293+0.34%265,200402億2757万+2.09%11.830.56
06/28293295291292-0.68%422,100400億9027万+1.74%11.790.56
06/27295296292294-1.34%292,300403億6486万+2.8%11.870.56
06/263003012962980%734,100409億1405万+4.2%12.030.57
06/25295300293298+1.71%584,800409億1405万+4.56%12.030.57
06/24292293290293+0.34%335,800402億2757万+2.81%11.830.56
06/21293294292292+0.34%628,100400億9027万+2.1%11.790.56
06/20290291287291+0.34%207,500399億5298万+1.75%11.750.56
06/19290293289290+0.69%320,800398億1568万+1.4%11.710.56
06/18286289285288+2.13%330,400395億4109万+0.7%11.630.55
06/17285287281282-1.05%483,600387億1732万-1.4%11.390.54
06/14278285278285+2.52%380,700391億2920万-0.7%11.510.55
06/13281282277278-1.07%406,200381億6814万-3.47%11.230.53
06/12281284280281-0.71%319,000385億8002万-2.77%11.350.54
06/11285287283283-1.05%199,600388億5461万-2.41%11.430.54
06/10282286282286+1.78%172,500392億6650万-1.72%11.550.55
06/07281283281281+0.36%172,300385億8002万-3.77%11.350.54
06/06284284280280-0.36%318,100384億4273万-4.44%11.310.54
06/05286287281281-1.75%401,900385億8002万-4.42%11.350.54
06/04286288286286-0.35%224,500392億6650万-3.05%11.550.55
06/032872902862870%187,400394億380万-3.04%11.590.55
05/31284287282287+1.06%317,700394億380万-3.37%11.590.55
05/30279284277284+1.07%369,700389億9191万-4.7%11.470.55
05/29284286281281-1.06%164,100385億8002万-6.02%11.350.54
05/28283287283284+0.71%248,800389億9191万-5.33%11.470.55
05/27283284280282+0.36%260,000387億1732万-6.62%11.390.54
05/24282283280281-1.4%374,900385億5819万-7.57%11.350.54
05/23288290284285-1.72%673,500391億706万-6.56%11.510.55
05/22296298290290-2.03%320,100397億9315万-5.54%11.710.56
05/21300302296296-1.66%378,400406億1646万-3.9%11.950.57
05/20291301291301+4.15%487,200413億254万-2.9%12.150.58
05/17289291288289-0.34%289,800396億5593万-6.77%11.670.55
05/16296297289290-1.69%488,200397億9315万-7.05%11.710.56
05/15302302295295-1.34%462,200404億7924万-5.75%11.910.57
05/14299305296299-0.33%629,700410億2811万-4.78%12.070.57
05/13304306300300-2.28%464,800411億6533万-5.06%12.110.58
05/10307316304307+1.66%694,300421億2585万-3.15%12.40.59
05/09307317297302-1.95%948,800414億3976万-4.73%12.190.58
05/08308311308308-0.32%172,300422億6307万-3.14%12.440.59
05/073113113043090%278,200424億29万-3.13%12.480.59
05/023093113073090%118,900424億29万-3.13%12.480.59
05/01309312309309-0.96%174,800424億29万-3.13%12.480.59
04/30309313307312+1.3%198,900428億1194万-2.5%12.60.6
04/26306308301308+1.32%464,300422億6307万-3.75%12.440.59
04/25310312304304-2.88%472,900417億1420万-5%12.280.58
04/243143153113130%193,300429億4916万-2.49%12.640.6

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
12月期
1,490
5/19
321
10/28
17,276,000
2/27
--+24.62%
2/29
-40.75%
10/8
2009年
12月期
776
6/18
192
3/13
32,016,000
6/10
--+44.86%
4/9
-39.93%
3/6
2010年
12月期
728
4/6
500
7/22
4,997,000
3/17
803億9522万552億1650万+15.57%
3/23
-11.79%
2/9
2011年
12月期
691
1/12
306
11/24
4,101,000
4/22
763億920万337億9249万+13.13%
5/11
-33.01%
3/15
2012年
12月期
416
3/30
172
11/12

11/9
7,273,000
2/10
459億4012万189億9447万+19.5%
1/4
-18.79%
8/6
2013年
12月期
410
5/22
241
1/17

1/9
8,986,000
3/19
452億7753万266億1435万+17.5%
5/22
-17.26%
6/7
2014年
12月期
338
7/4

7/3
241
10/17
5,573,000
6/26
495億9858万353億6465万+13.57%
11/10
-16.9%
8/8
2015年
12月期
329
2/16
207
12/25
2,920,600
1/20
482億7788万303億7544万+8.73%
2/16
-16.53%
8/25
2016年
12月期
266
12/9
145
2/12
1,799,200
12/9
390億3318万212億7748万+20.84%
1/31
-19.91%
2/12
2017年
12月期
545
7/31
242
1/4
12,810,400
11/8
799億7400万355億1139万+20.73%
7/31
-9.79%
8/18
2018年
12月期
528
1/15
193
12/25
8,983,600
8/10
774億7940万283億2106万+9.9%
4/23
-25.52%
2/14
2019年
12月期
249
3/6
148
8/29
2,484,400
8/9
365億3858万216億9207万+11.44%
10/29
-17.98%
8/13
2020年
12月期
320
12/16
108
3/13
9,568,900
8/12
469億6824万158億2935万+28.55%
12/15
-29.6%
3/13
2021年
12月期
410
5/10
263
2/1
8,677,500
5/12
601億7806万386億202万+20.28%
4/8
-13.23%
11/30
2022年
12月期
459
11/22
272
1/28
17,103,700
11/9
674億4158万399億4411万+23.18%
11/17
-12.29%
12/21
2023年
12月期
394
1/27
259
8/17
3,153,200
5/12
578億9103万355億3940万+9.54%
9/19
-15.23%
5/31
最新295
2024/9/18
198,800405億216万+2.79%
287

年間値上がり率

1984/12/28 vs 1983/12/28
262%(3.62倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
-28%(0.72倍)
1987/12/28 vs 1986/12/27
12%(1.12倍)
1988/12/28 vs 1987/12/28
50%(1.5倍)
1989/12/29 vs 1988/12/28
34%(1.34倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-11%(0.89倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
-12%(0.88倍)
1994/12/30 vs 1993/12/30
21%(1.21倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
45%(1.45倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
20%(1.2倍)
2001/12/28 vs 2000/12/29
8%(1.08倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
36%(1.36倍)
2004/12/30 vs 2003/12/30
113%(2.13倍)
2005/12/30 vs 2004/12/30
8%(1.08倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
34%(1.34倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
-46%(0.54倍)
2012/12/28 vs 2011/12/30
-26%(0.74倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
-8%(0.92倍)
2015/12/30 vs 2014/12/30
-25%(0.75倍)
2016/12/30 vs 2015/12/30
9%(1.09倍)
2017/12/29 vs 2016/12/30
96%(1.96倍)
2018/12/28 vs 2017/12/29
-54%(0.46倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/12/30 vs 2019/12/30
72%(1.72倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
21%(1.21倍)
2023/12/29 vs 2022/12/30
-22%(0.78倍)
2024/09/18 vs 2023/12/29
7%(1.07倍)
過去安値
101円(1998/01/09)
192%(2.92倍)
295円(9/18)