6256 ニューフレアテクノロジー

6256
2020/03/27
時価
1348億円
PER 予
21.41倍
2010年以降
1.64-28.94倍
(2010-2019年)
PBR
1.88倍
2010年以降
0.28-4.93倍
(2010-2019年)
配当 予
0%
ROE 予
8.76%
ROA 予
6.87%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
11,680
始値
11,700
高値
11,800
安値
11,690
終値 +0.86%
11,780
出来高 +116.47%
18,400

乖離率

株価(5日)
移動平均値
+0.98%
11,666
株価(25日)
移動平均値
-0.25%
11,809
出来高(5日)
移動平均値
+27.6%
14,420

2019/10/29~2020/03/27

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
2020
03/2711,70011,80011,69011,780+0.86%18,4001348億9395万-0.25%21.411.88
03/2611,70011,72011,68011,680+0.17%8,5001337億4884万-1.13%21.231.86
03/2511,64011,75011,64011,660+0.43%8,4001335億1982万-1.35%21.191.86
03/2411,62011,69011,61011,610+0.09%4,3001329億4727万-1.85%21.11.85
03/2311,58011,79011,57011,600-0.34%32,5001328億3276万-2.02%21.081.85
03/1911,85011,85011,64011,640-1.77%21,4001332億9080万-1.76%21.161.85
03/1811,86011,86011,77011,8500%16,5001356億9553万-0.07%21.541.89
03/1711,85011,90011,85011,850-0.08%6,5001356億9553万-0.07%21.541.89
03/1611,79011,87011,79011,860+0.59%3,8001358億1004万+0.01%21.561.89
03/1311,86011,87011,39011,790-0.59%25,8001350億846万-0.58%21.431.88
03/1211,86011,87011,86011,8600%2,7001358億1004万-0.02%21.561.89
03/1111,86011,87011,86011,8600%8,3001358億1004万-0.02%21.561.89
03/1011,86011,89011,86011,8600%47,4001358億1004万-0.02%21.561.89
03/0911,86011,88011,86011,8600%7,9001358億1004万-0.02%21.561.89
03/0611,88011,89011,86011,8600%5,7001358億1004万-0.02%21.561.89
03/0511,87011,87011,86011,8600%9,1001358億1004万-0.02%21.561.89
03/0411,86011,87011,86011,8600%6,6001358億1004万-0.01%21.561.89
03/0311,87011,87011,86011,8600%16,7001358億1004万-0.01%21.561.89
03/0211,86011,88011,86011,8600%15,6001358億1004万0%21.561.89
02/2811,86011,88011,86011,8600%14,1001358億1004万0%21.561.89
02/2711,87011,87011,86011,8600%13,0001358億1004万0%21.561.89
02/2611,86011,88011,86011,8600%3,3001358億1004万+0.01%21.561.89
02/2511,86011,88011,86011,860-0.08%7,9001358億1004万+0.01%21.561.89
02/2111,87011,88011,86011,870+0.08%7,0001359億2455万+0.09%21.571.89
02/2011,88011,89011,86011,860-0.08%8,7001358億1004万+0.02%21.561.89
02/1911,87011,88011,86011,8700%8,2001359億2455万+0.03%21.571.89
02/1811,87011,88011,86011,8700%7,1001359億2455万-0.02%21.571.89
02/1711,87011,88011,86011,870+0.08%9,6001359億2455万-0.13%21.571.89
02/1411,87011,89011,86011,8600%11,2001358億1004万-0.34%21.561.89
02/1311,87011,87011,86011,8600%87,2001358億1004万-0.44%21.561.89
02/1211,86011,87011,86011,8600%35,8001358億1004万-0.6%21.561.89
02/1011,86011,87011,86011,8600%13,7001358億1004万-0.63%21.561.89
02/0711,86011,87011,86011,8600%8,0001358億1004万-0.65%21.561.89
02/0611,87011,89011,86011,8600%17,0001358億1004万-0.77%21.561.89
02/0511,87011,88011,86011,8600%13,7001358億1004万-0.89%21.561.89
02/0411,87011,89011,86011,8600%11,8001358億1004万-1.02%21.561.89
02/0311,86011,88011,86011,8600%23,3001358億1004万-1.17%21.561.89
01/3111,86011,87011,86011,860-0.08%83,0001358億1004万-1.3%21.561.89
01/3011,87011,87011,86011,870+0.17%30,4001359億2455万-1.35%21.571.89
01/2911,85011,86011,85011,8500%19,2001356億9553万-2.06%21.541.89
01/2811,85011,87011,85011,8500%26,9001356億9553万-2.54%21.541.89
01/2711,85011,87011,85011,8500%68,2001356億9553万-3.08%21.541.89
01/2411,85011,87011,85011,8500%40,1001356億9553万-3.6%21.541.89
01/2311,85011,87011,85011,8500%64,7001356億9553万-4.06%21.541.89
01/2211,85011,86011,85011,8500%29,8001356億9553万-4.09%21.541.89
01/2111,86011,87011,85011,850-0.08%143,8001356億9553万-4.12%21.541.89
01/2011,85011,91011,85011,860+0.08%188,8001358億1004万-4.05%21.561.89
01/1711,85011,88011,84011,8500%184,5001356億9553万-4.16%21.541.89
01/1611,81011,88011,73011,850-1.82%203,1001356億9553万-4.19%21.541.89
01/1512,02012,12012,00012,070+0.58%33,8001382億1477万-2.43%21.941.92
01/1412,17012,21011,96012,000-1.88%94,1001374億1320万-2.96%21.811.91
01/1012,25012,25012,16012,230+0.08%25,3001400億4695万-1.07%22.231.95
01/0912,21012,29012,11012,220+0.41%25,5001399億3244万-1.04%22.211.95
01/0812,25012,25012,05012,170-1.46%16,8001393億5988万-1.33%22.121.94
01/0711,95012,44011,95012,350+3.43%209,9001414億2108万+0.22%22.451.97
01/0611,95012,00011,93011,9400%66,6001367億2613万-2.97%21.71.9
2019
12/3011,96012,00011,93011,940-2.13%96,1001367億2613万-2.97%21.71.9
12/2712,21012,27012,14012,200-0.08%59,8001397億342万-0.85%22.171.94
12/2612,27012,45012,15012,210-0.33%54,5001398億1793万-0.66%22.191.94
12/2512,37012,37012,24012,250-0.49%62,8001402億7597万-0.23%22.271.95
12/2412,29012,45012,25012,310+0.41%66,7001409億6304万+0.38%22.371.96
12/2312,25012,37012,19012,260-0.33%126,8001403億9048万+0.11%22.281.95
12/2012,32012,72012,23012,300-9.02%568,0001408億4853万+0.56%22.361.96
12/1913,45013,54013,38013,520+1.27%120,4001548億1887万+10.69%24.572.15
12/1813,40013,53013,35013,350-1.18%67,5001528億7218万+9.89%24.262.13
12/1713,58013,63013,46013,510-0.15%140,5001547億436万+12%24.562.15
12/1613,51013,67013,28013,530+1.5%164,5001549億3338万+13.61%24.592.15
12/1313,00013,41012,94013,330+11.74%561,3001526億4316万+13.98%24.232.12
12/1211,92011,95011,90011,930-0.08%143,8001366億1162万+3.86%21.681.9
12/1111,92011,94011,91011,940+0.25%50,8001367億2613万+5.33%21.71.9
12/1011,94011,94011,91011,910-0.25%67,3001363億8260万+6.59%21.651.9
12/0911,95011,95011,91011,940+0.08%89,4001367億2613万+8.35%21.71.9
12/0611,95011,96011,92011,930-0.08%19,8001366億1162万+9.69%21.681.9
12/0511,95011,96011,92011,940+0.08%48,1001367億2613万+11.36%21.71.9
12/0411,91011,94011,90011,930+0.17%76,6001366億1162万+12.55%21.681.9
12/0312,00012,02011,91011,910+0.25%290,4001363億8260万+13.69%21.651.9
12/0211,88011,90011,88011,8800%151,4001425億6000万+14.8%21.591.89
11/2911,89011,90011,88011,880-0.08%211,6001425億6000万+16.36%21.591.89
11/2811,89011,90011,88011,8900%47,9001426億8000万+18.04%21.611.89
11/2711,90011,91011,88011,890-0.67%51,5001426億8000万+19.68%21.611.89
11/2611,89011,97011,88011,970+0.67%54,6001436億4000万+22.22%21.761.91
11/2511,88011,90011,88011,890+0.08%57,5001426億8000万+23.25%21.611.89
11/2211,88011,89011,88011,8800%24,6001425億6000万+25.05%21.591.89
11/2111,88011,89011,88011,8800%31,6001425億6000万+27.06%21.591.89
11/2011,88011,89011,88011,8800%40,4001425億6000万+29.1%21.591.89
11/1911,89011,90011,88011,880-0.08%461,2001425億6000万+31.2%21.591.89
11/1811,89011,90011,88011,890+0.08%42,1001426億8000万+33.51%21.611.89
11/1511,89011,90011,88011,8800%340,5001425億6000万+35.6%21.591.89
11/1411,89011,90011,88011,880+6.26%366,4001425億6000万+37.8%21.591.89
11/139,83011,1809,74011,180+15.5%229,4001341億6000万+31.73%20.321.78
11/129,6809,6809,6809,680+18.34%6,9001161億6000万+15.71%17.591.54
11/118,0308,2308,0308,180+0.49%21,600981億6000万-1.46%14.871.3
11/088,2108,2608,1108,140-0.25%20,600976億8000万-1.76%14.791.3
11/077,9908,2107,9308,160+3.55%30,400979億2000万-1.34%14.831.3
11/068,0708,1107,8107,880-2.35%57,900945億6000万-4.5%14.321.26
11/058,5108,5107,9908,070-3.24%46,800968億4000万-2.12%14.671.29
11/018,0708,5008,0708,340+3.35%33,9001000億8000万+1.31%15.161.33
10/318,3008,3707,9108,070-9.33%79,200968億4000万-1.69%14.671.29
10/308,8009,0708,7508,900+1.02%35,3001068億+8.59%16.181.42
10/298,7308,8708,7008,810+0.92%20,2001057億2000万+8.03%16.011.4

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
4,630
463,000
8/6
566
56,600
3/21
3,843,800
38,438
4/25
--+38.05%
2/26
-35.35%
3/19
2009年
3月期
1,600
160,000
6/24
150
15,000
3/19
687,200
6,872
6/24
--+82.26%
4/10
-38.13%
3/12
2010年
3月期
1,296
129,600
3/30
191
19,120
4/1
225,600
2,256
10/9
--+45.45%
10/15
-25.78%
11/17
2011年
3月期
2,040
204,000
2/28
510
51,000
8/25

51,000
8/23
1,006,500
10,065
2/21
244億8000万61億2000万+45.13%
2/28
-39.92%
3/15
2012年
3月期
4,920
492,000
3/30
1,232
123,200
4/13
828,700
8,287
7/28
590億4000万147億8400万+76.61%
5/18
-24.71%
10/5
2013年
3月期
7,670
767,000
9/13
3,370
337,000
6/4
461,000
4,610
11/22
920億4000万404億4000万+39.13%
5/7
-20.4%
6/4
2014年
3月期
15,000
10/25
5,420
542,000
4/2
689,800
6,898
7/17
1800億650億4000万+55.32%
5/10
-33.1%
2/4
2015年
3月期
7,840
4/4
4,170
1/16
216,400
5/9
940億8000万500億4000万+29.12%
3/6
-22.31%
5/13
2016年
3月期
6,350
6/9
4,200
8/25
90,300
5/13
762億504億+15.56%
11/4
-12.47%
2/12
2017年
3月期
8,260
1/23
4,660
5/24

5/19

他3件
168,500
9/30
991億2000万559億2000万+22.85%
12/30
-13.06%
4/12
2018年
3月期
8,190
2/26

2/23
5,500
8/21

8/14
124,000
2/21
982億8000万660億+17.72%
11/24
-10.34%
8/3
2019年
3月期
9,350
5/15
4,525
12/25
209,200
5/14
1122億543億+26.67%
5/14
-20.08%
12/25

年間値上がり率

2008/12/30 vs 2007/12/28
-72%(0.28倍)
2009/12/30 vs 2008/12/30
57%(1.57倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
207%(3.07倍)
2012/12/28 vs 2011/12/30
94%(1.94倍)
2013/12/30 vs 2012/12/28
149%(2.49倍)
2014/12/30 vs 2013/12/30
-65%(0.35倍)
2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
28%(1.28倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
140%(2.4倍)