新東工業（6339）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,289
- 始値
- 1,298
- 高値
- 1,310
- 安値
- 1,282
- 終値 -0.54%
- 1,282
- 出来高 +35.29%
- 203,200
乖離率
- 株価（5日）
移動平均値 - +0.87%
1,271 - 株価（25日）
移動平均値 - +15.39%
1,111 - 出来高（5日）
移動平均値 - +32.62%
153,220
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,298 | 1,310 | 1,282 | 1,282 | -0.54% | 203,200 | 699億7274万 | +15.39% | 12.02 | 0.61 |
| 05/28 | 1,260 | 1,291 | 1,260 | 1,289 | +2.3% | 150,200 | 703億5481万 | +17.4% | 12.09 | 0.61 |
| 05/27 | 1,271 | 1,298 | 1,251 | 1,260 | -0.08% | 192,600 | 687億7196万 | +16.13% | 11.82 | 0.6 |
| 05/26 | 1,245 | 1,268 | 1,226 | 1,261 | -0.16% | 106,800 | 688億2655万 | +17.52% | 11.83 | 0.6 |
| 05/25 | 1,267 | 1,269 | 1,240 | 1,263 | -0.08% | 113,300 | 689億3571万 | +18.93% | 11.84 | 0.6 |
| 05/22 | 1,264 | 1,266 | 1,241 | 1,264 | +2.43% | 122,400 | 689億9029万 | +20.38% | 11.85 | 0.6 |
| 05/21 | 1,243 | 1,262 | 1,227 | 1,234 | +0.9% | 144,600 | 673億5286万 | +18.88% | 11.57 | 0.58 |
| 05/20 | 1,249 | 1,249 | 1,193 | 1,223 | -2.86% | 186,600 | 667億5247万 | +19.08% | 11.47 | 0.58 |
| 05/19 | 1,230 | 1,264 | 1,227 | 1,259 | +2.36% | 275,600 | 687億1738万 | +23.92% | 11.81 | 0.6 |
| 05/18 | 1,192 | 1,236 | 1,173 | 1,230 | +2.41% | 291,400 | 671億3454万 | +22.39% | 11.53 | 0.58 |
| 05/15 | 1,142 | 1,223 | 1,124 | 1,201 | +5.17% | 620,300 | 655億5169万 | +20.95% | 11.26 | 0.57 |
| 05/14 | 1,140 | 1,142 | 1,113 | 1,142 | +15.12% | 557,000 | 623億3141万 | +16.17% | 10.71 | 0.54 |
| 05/13 | 1,003 | 1,003 | 987 | 992 | -1.2% | 102,700 | 541億4428万 | +1.74% | 9.3 | 0.47 |
| 05/12 | 1,007 | 1,020 | 999 | 1,004 | +0.3% | 133,900 | 547億9925万 | +3.19% | 9.42 | 0.47 |
| 05/11 | 1,006 | 1,006 | 995 | 1,001 | +1.01% | 80,500 | 546億3550万 | +3.2% | 9.39 | 0.47 |
| 05/08 | 999 | 999 | 984 | 991 | -1.29% | 91,500 | 540億8969万 | +2.48% | 9.29 | 0.47 |
| 05/07 | 998 | 1,010 | 994 | 1,004 | +1.93% | 113,600 | 547億9925万 | +4.15% | 9.42 | 0.47 |
| 05/01 | 986 | 988 | 976 | 985 | 0% | 91,400 | 537億6221万 | +2.39% | 9.24 | 0.47 |
| 04/30 | 975 | 985 | 972 | 985 | -0.4% | 138,000 | 537億6221万 | +2.5% | 9.24 | 0.47 |
| 04/28 | 981 | 989 | 978 | 989 | +1.23% | 93,900 | 539億8053万 | +3.02% | 9.27 | 0.47 |
| 04/27 | 982 | 989 | 975 | 977 | -0.51% | 122,700 | 533億2556万 | +1.98% | 9.16 | 0.46 |
| 04/24 | 995 | 998 | 965 | 982 | -1.31% | 185,700 | 535億9847万 | +2.61% | 9.21 | 0.46 |
| 04/23 | 977 | 997 | 972 | 995 | +1.63% | 197,100 | 543億802万 | +4.08% | 9.33 | 0.47 |
| 04/22 | 967 | 980 | 967 | 979 | +0.51% | 145,200 | 534億3472万 | +2.41% | 9.18 | 0.46 |
| 04/21 | 972 | 981 | 967 | 974 | +0.93% | 110,300 | 531億6182万 | +1.88% | 9.13 | 0.46 |
| 04/20 | 974 | 975 | 965 | 965 | +0.52% | 61,800 | 526億7059万 | +0.94% | 9.05 | 0.46 |
| 04/17 | 969 | 969 | 959 | 960 | -0.83% | 115,700 | 523億9769万 | +0.21% | 9 | 0.45 |
| 04/16 | 977 | 980 | 965 | 968 | -0.31% | 78,300 | 528億3433万 | +0.83% | 9.08 | 0.46 |
| 04/15 | 973 | 983 | 968 | 971 | +0.41% | 103,100 | 529億9808万 | +0.73% | 9.11 | 0.46 |
| 04/14 | 970 | 976 | 959 | 967 | +0.1% | 131,500 | 527億7975万 | +0.1% | 9.07 | 0.46 |
| 04/13 | 961 | 970 | 959 | 966 | +0.42% | 94,000 | 527億2517万 | -0.21% | 9.06 | 0.46 |
| 04/10 | 970 | 978 | 960 | 962 | +0.1% | 102,500 | 525億685万 | -1.03% | 9.02 | 0.45 |
| 04/09 | 975 | 978 | 961 | 961 | -1.03% | 99,200 | 524億5227万 | -1.64% | 9.01 | 0.45 |
| 04/08 | 966 | 973 | 961 | 971 | +2.86% | 146,100 | 529億9808万 | -1.12% | 9.11 | 0.46 |
| 04/07 | 946 | 953 | 935 | 944 | +0.53% | 101,900 | 515億2439万 | -4.55% | 8.85 | 0.45 |
| 04/06 | 940 | 942 | 936 | 939 | +0.43% | 78,600 | 512億5149万 | -5.91% | 8.81 | 0.44 |
| 04/03 | 949 | 950 | 935 | 935 | -0.43% | 80,400 | 510億3316万 | -7.33% | 8.77 | 0.44 |
| 04/02 | 950 | 959 | 936 | 939 | -1.05% | 125,500 | 512億5149万 | -7.85% | 8.81 | 0.44 |
| 04/01 | 942 | 949 | 933 | 949 | +4.06% | 151,700 | 517億9730万 | -7.68% | 8.9 | 0.45 |
| 03/31 | 910 | 926 | 904 | 912 | -0.65% | 164,700 | 497億7780万 | -12.14% | - | 0.43 |
| 03/30 | 905 | 921 | 895 | 918 | -4.08% | 213,700 | 501億529万 | -12.4% | - | 0.43 |
| 03/27 | 959 | 962 | 951 | 957 | -0.21% | 169,100 | 522億3394万 | -9.63% | - | 0.45 |
| 03/26 | 964 | 967 | 947 | 959 | -0.52% | 151,400 | 523億4310万 | -10.12% | - | 0.45 |
| 03/25 | 965 | 971 | 962 | 964 | +1.8% | 144,100 | 526億1601万 | -10.33% | - | 0.46 |
| 03/24 | 950 | 958 | 939 | 947 | +1.94% | 118,500 | 516億8813万 | -12.56% | - | 0.45 |
| 03/23 | 951 | 953 | 926 | 929 | -3.83% | 189,400 | 507億568万 | -14.93% | - | 0.44 |
| 03/19 | 993 | 993 | 964 | 966 | -3.4% | 184,200 | 527億2517万 | -12.34% | - | 0.46 |
| 03/18 | 984 | 1,000 | 983 | 1,000 | +2.35% | 116,400 | 545億8092万 | -9.91% | - | 0.47 |
| 03/17 | 984 | 987 | 974 | 977 | -0.2% | 183,200 | 533億2556万 | -12.53% | - | 0.46 |
| 03/16 | 995 | 995 | 962 | 979 | -1.9% | 431,800 | 534億3472万 | -13.06% | - | 0.46 |
| 03/13 | 1,010 | 1,015 | 996 | 998 | -2.54% | 207,700 | 544億7176万 | -12.07% | - | 0.47 |
| 03/12 | 1,056 | 1,056 | 1,022 | 1,024 | -3.03% | 124,500 | 558億9087万 | -10.25% | - | 0.48 |
| 03/11 | 1,059 | 1,066 | 1,043 | 1,056 | +1.54% | 318,800 | 576億3745万 | -7.93% | - | 0.5 |
| 03/10 | 1,038 | 1,052 | 1,022 | 1,040 | +2.77% | 183,900 | 567億6416万 | -9.49% | - | 0.49 |
| 03/09 | 1,000 | 1,016 | 992 | 1,012 | -4.08% | 289,000 | 552億3589万 | -12.23% | - | 0.48 |
| 03/06 | 1,063 | 1,079 | 1,050 | 1,055 | -4.52% | 233,400 | 575億8287万 | -8.89% | - | 0.5 |
| 03/05 | 1,123 | 1,129 | 1,100 | 1,105 | +2.79% | 130,000 | 603億1192万 | -4.82% | - | 0.52 |
| 03/04 | 1,100 | 1,104 | 1,055 | 1,075 | -5.62% | 193,800 | 586億7449万 | -7.49% | - | 0.51 |
| 03/03 | 1,180 | 1,189 | 1,138 | 1,139 | -3.47% | 141,400 | 621億6767万 | -2.15% | - | 0.54 |
| 03/02 | 1,179 | 1,202 | 1,174 | 1,180 | -2.4% | 194,500 | 644億549万 | +1.29% | - | 0.56 |
| 02/27 | 1,174 | 1,209 | 1,170 | 1,209 | +2.98% | 120,300 | 659億8834万 | +3.78% | - | 0.57 |
| 02/26 | 1,177 | 1,194 | 1,170 | 1,174 | -0.34% | 128,400 | 640億7800万 | +1.03% | - | 0.56 |
| 02/25 | 1,198 | 1,198 | 1,177 | 1,178 | -1.67% | 184,200 | 642億9633万 | +1.55% | - | 0.56 |
| 02/24 | 1,171 | 1,202 | 1,171 | 1,198 | +2.57% | 121,300 | 653億8795万 | +3.28% | - | 0.57 |
| 02/20 | 1,162 | 1,173 | 1,154 | 1,168 | -0.85% | 103,200 | 637億5052万 | +0.86% | - | 0.55 |
| 02/19 | 1,170 | 1,181 | 1,167 | 1,178 | +0.6% | 54,100 | 642億9633万 | +1.73% | - | 0.56 |
| 02/18 | 1,163 | 1,177 | 1,163 | 1,171 | +0.86% | 45,600 | 639億1426万 | +1.3% | - | 0.55 |
| 02/17 | 1,167 | 1,174 | 1,159 | 1,161 | -0.26% | 50,800 | 633億6845万 | +0.52% | - | 0.55 |
| 02/16 | 1,164 | 1,166 | 1,153 | 1,164 | 0% | 68,600 | 635億3220万 | +0.95% | - | 0.55 |
| 02/13 | 1,189 | 1,189 | 1,160 | 1,164 | -1.69% | 86,100 | 635億3220万 | +1.13% | - | 0.55 |
| 02/12 | 1,173 | 1,194 | 1,173 | 1,184 | +1.02% | 85,400 | 646億2381万 | +3.05% | - | 0.56 |
| 02/10 | 1,161 | 1,181 | 1,159 | 1,172 | +0.86% | 120,700 | 639億6884万 | +2.27% | - | 0.55 |
| 02/09 | 1,185 | 1,187 | 1,150 | 1,162 | -3.09% | 240,500 | 634億2303万 | +1.75% | - | 0.55 |
| 02/06 | 1,202 | 1,206 | 1,185 | 1,199 | -0.08% | 133,800 | 654億4253万 | +5.27% | - | 0.57 |
| 02/05 | 1,200 | 1,215 | 1,192 | 1,200 | +2.65% | 162,000 | 654億9711万 | +5.73% | - | 0.57 |
| 02/04 | 1,151 | 1,176 | 1,151 | 1,169 | +1.56% | 108,700 | 638億510万 | +3.45% | - | 0.55 |
| 02/03 | 1,140 | 1,160 | 1,135 | 1,151 | +2.04% | 82,800 | 628億2264万 | +2.22% | - | 0.54 |
| 02/02 | 1,148 | 1,160 | 1,128 | 1,128 | -0.97% | 88,100 | 615億6728万 | +0.45% | - | 0.53 |
| 01/30 | 1,128 | 1,141 | 1,121 | 1,139 | +1.7% | 62,100 | 621億6767万 | +1.61% | - | 0.54 |
| 01/29 | 1,120 | 1,126 | 1,104 | 1,120 | -0.53% | 91,600 | 611億3063万 | +0.18% | - | 0.53 |
| 01/28 | 1,125 | 1,133 | 1,119 | 1,126 | -0.88% | 64,600 | 614億5812万 | +0.99% | - | 0.53 |
| 01/27 | 1,134 | 1,144 | 1,125 | 1,136 | -0.18% | 83,500 | 620億393万 | +2.16% | - | 0.54 |
| 01/26 | 1,157 | 1,162 | 1,134 | 1,138 | -2.49% | 170,500 | 621億1309万 | +2.61% | - | 0.54 |
| 01/23 | 1,158 | 1,178 | 1,158 | 1,167 | +0.78% | 84,900 | 636億9594万 | +5.61% | - | 0.55 |
| 01/22 | 1,142 | 1,161 | 1,141 | 1,158 | +1.76% | 69,900 | 632億471万 | +5.08% | - | 0.55 |
| 01/21 | 1,127 | 1,139 | 1,121 | 1,138 | -0.44% | 105,700 | 621億1309万 | +3.64% | - | 0.54 |
| 01/20 | 1,155 | 1,155 | 1,143 | 1,143 | -1.12% | 103,400 | 623億8600万 | +4.38% | - | 0.54 |
| 01/19 | 1,166 | 1,166 | 1,149 | 1,156 | -0.94% | 90,900 | 630億9555万 | +5.86% | - | 0.55 |
| 01/16 | 1,141 | 1,167 | 1,141 | 1,167 | +1.57% | 89,900 | 636億9594万 | +7.26% | - | 0.55 |
| 01/15 | 1,137 | 1,149 | 1,136 | 1,149 | +0.61% | 86,500 | 627億1348万 | +6% | - | 0.54 |
| 01/14 | 1,133 | 1,144 | 1,132 | 1,142 | +0.79% | 115,600 | 623億3141万 | +5.84% | - | 0.54 |
| 01/13 | 1,142 | 1,142 | 1,121 | 1,133 | +1.25% | 109,100 | 618億4019万 | +5.3% | - | 0.54 |
| 01/09 | 1,114 | 1,129 | 1,114 | 1,119 | +0.45% | 67,400 | 610億7605万 | +4.38% | - | 0.53 |
| 01/08 | 1,112 | 1,122 | 1,109 | 1,114 | +0.18% | 83,000 | 608億315万 | +4.31% | - | 0.53 |
| 01/07 | 1,102 | 1,128 | 1,091 | 1,112 | +0.91% | 121,500 | 606億9399万 | +4.41% | - | 0.53 |
| 01/06 | 1,087 | 1,103 | 1,083 | 1,102 | +2.04% | 153,000 | 601億4818万 | +3.67% | - | 0.52 |
| 01/05 | 1,088 | 1,098 | 1,080 | 1,080 | -0.64% | 171,900 | 589億4740万 | +1.89% | - | 0.51 |
| 2025 | ||||||||||
| 12/30 | 1,096 | 1,098 | 1,083 | 1,087 | -0.73% | 94,400 | 593億2946万 | +2.84% | - | 0.46 |
| 12/29 | 1,085 | 1,100 | 1,085 | 1,095 | +1.3% | 97,900 | 597億6611万 | +3.89% | - | 0.46 |
| 12/26 | 1,080 | 1,084 | 1,073 | 1,081 | +0.56% | 61,700 | 590億198万 | +2.95% | - | 0.46 |
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 | 1,844 7/2 | 750 3/17 | 1,396,900 2/7 | - | - | +11.26% 4/21 | -23.51% 11/21 |
| 2009年 3月期 | 1,197 6/10 | 473 10/7 | 605,200 9/19 | - | - | +21.17% 11/5 | -30.75% 10/8 |
| 2010年 3月期 | 862 8/31 | 567 11/30 11/27 | 390,400 8/28 | - | - | +20.8% 8/28 | -14.14% 10/6 |
| 2011年 3月期 | 926 3/4 | 544 9/2 | 657,500 1/7 | 523億6900万 | 307億6537万 | +15.7% 1/7 | -23.43% 3/15 |
| 2012年 3月期 | 937 3/30 | 633 12/19 12/16 | 527,900 4/27 | 529億9109万 | 357億9868万 | +14.36% 2/28 | -11.3% 8/22 |
| 2013年 3月期 | 944 4/4 | 511 10/11 | 1,305,800 2/8 | 533億8697万 | 288億9909万 | +17.83% 2/8 | -13.23% 9/6 |
| 2014年 3月期 | 1,089 5/22 | 682 8/28 | 1,444,200 5/23 | 615億8730万 | 385億6982万 | +14.61% 5/22 | -17.44% 6/7 |
| 2015年 3月期 | 963 3/26 | 660 8/8 | 327,000 3/13 | 544億6151万 | 373億2564万 | +9.14% 3/23 | -9.35% 10/17 |
| 2016年 3月期 | 1,313 5/22 | 821 1/21 | 556,300 5/22 | 742億5541万 | 448億1094万 | +16.21% 5/22 | -14.7% 8/25 |
| 2017年 3月期 | 1,072 2/15 | 692 7/8 | 316,100 5/11 | 585億1075万 | 377億7000万 | +12.2% 9/29 | -14.01% 6/24 |
| 2018年 3月期 | 1,559 1/15 | 872 4/17 | 656,200 11/16 | 850億9166万 | 475億9456万 | +18.88% 5/12 | -16.16% 2/14 |
| 2019年 3月期 | 1,204 5/15 | 788 12/25 | 635,000 9/25 | 657億1543万 | 430億977万 | +11.79% 9/21 | -15.59% 10/26 |
| 2020年 3月期 | 1,116 12/18 | 615 3/17 | 637,100 9/26 | 609億1231万 | 335億6727万 | +15.91% 3/27 | -21.21% 3/13 |
| 2021年 3月期 | 828 6/9 | 676 4/3 | 383,700 9/28 | 451億9300万 | 368億9670万 | +10.18% 5/28 | -9.26% 7/31 |
| 2022年 3月期 | 836 6/30 6/28 | 641 3/8 | 1,134,100 5/27 | 456億2965万 | 349億8637万 | +6.6% 6/28 | -7.3% 11/29 |
| 2023年 3月期 | 862 3/7 | 641 12/23 | 326,300 3/7 | 470億4875万 | 349億8637万 | +13.5% 3/7 | -3.76% 11/10 |
| 2024年 3月期 | 1,296 3/27 | 832 4/6 | 639,200 11/8 | 707億3688万 | 454億1133万 | +11.17% 4/9 | -7.63% 10/4 |
| 2025年 3月期 | 1,360 4/10 | 832 3/31 | 351,500 5/14 | 742億3006万 | 454億1133万 | +6.54% 6/27 | -21.75% 4/7 |
| 2026年 3月期 | 1,215 2/5 | 659 4/7 | 431,800 3/16 | 663億1582万 | 359億6883万 | +9.82% 5/13 | -14.93% 3/23 |
| 最新 | 1,282 2026/5/29 | 203,200 | 699億7274万 | +15.39% 1,111 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 36%（1.36倍）
- 1985/12/28 vs 1984/12/28
- 38%（1.38倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 150%（2.5倍）
- 1990/12/28 vs 1989/12/29
- -6%（0.94倍）
- 1991/12/30 vs 1990/12/28
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 45%（1.45倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- 25%（1.25倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 111%（2.11倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/05/29 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
195円（2002/12/19） - 557%（6.57倍）
1,282円（5/29）
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。
