- 6339
- 2026/09/28
- 時価
- 662億円
- PER 予
- 11.38倍
- 2010年以降
- 赤字-85.69倍
（2010-2026年） - PBR
- 0.55倍
- 2010年以降
- 0.31-0.87倍
（2010-2026年） - 配当 予
- 3.96%
- ROE 予
- 4.87%
- ROA 予
- 2.41%
- 資料
- Link
- CSV,JSON
新東工業（6339）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,216
- 始値
- 1,229
- 高値
- 1,230
- 安値
- 1,209
- 終値 -0.25%
- 1,213
- 出来高 +79.68%
- 388,100
乖離率
- 株価（5日）
移動平均値 - +0.08%
1,212 - 株価（25日）
移動平均値 - +1.42%
1,196 - 出来高（5日）
移動平均値 - +28.36%
302,360
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,229 | 1,230 | 1,209 | 1,213 | -0.25% | 388,100 | - | +1.42% | - | - |
| 09/25 | 1,213 | 1,230 | 1,213 | 1,216 | +0.08% | 216,000 | - | +1.67% | - | - |
| 09/24 | 1,205 | 1,222 | 1,205 | 1,215 | +1.17% | 383,700 | - | +1.42% | - | - |
| 09/18 | 1,215 | 1,225 | 1,191 | 1,201 | -1.15% | 291,500 | - | +0.08% | - | - |
| 09/17 | 1,206 | 1,223 | 1,203 | 1,215 | +1.25% | 232,500 | - | +1.08% | - | - |
| 09/16 | 1,173 | 1,205 | 1,173 | 1,200 | +2.3% | 171,300 | - | -0.33% | - | - |
| 09/15 | 1,146 | 1,178 | 1,146 | 1,173 | +1.12% | 169,600 | - | -2.66% | - | - |
| 09/14 | 1,150 | 1,160 | 1,141 | 1,160 | +0.43% | 188,300 | - | -4.05% | - | - |
| 09/11 | 1,130 | 1,155 | 1,118 | 1,155 | +0.35% | 215,700 | - | -4.55% | - | - |
| 09/10 | 1,145 | 1,154 | 1,130 | 1,151 | +0.17% | 177,600 | - | -4.95% | - | - |
| 09/09 | 1,149 | 1,160 | 1,137 | 1,149 | -0.17% | 183,600 | - | -5.2% | - | - |
| 09/08 | 1,192 | 1,192 | 1,151 | 1,151 | -4.24% | 191,300 | - | -5.03% | - | - |
| 09/07 | 1,208 | 1,215 | 1,200 | 1,202 | +0.33% | 100,700 | - | -0.83% | - | - |
| 09/04 | 1,200 | 1,209 | 1,192 | 1,198 | -0.99% | 94,400 | - | -0.99% | - | - |
| 09/03 | 1,214 | 1,214 | 1,196 | 1,210 | +0.83% | 144,600 | - | +0.25% | - | - |
| 09/02 | 1,212 | 1,214 | 1,190 | 1,200 | -0.74% | 131,900 | - | -0.41% | - | - |
| 09/01 | 1,183 | 1,214 | 1,178 | 1,209 | +1% | 134,400 | - | +0.58% | - | - |
| 08/31 | 1,198 | 1,200 | 1,186 | 1,197 | -0.66% | 130,100 | - | -0.25% | - | - |
| 08/28 | 1,209 | 1,220 | 1,202 | 1,205 | -0.25% | 120,100 | - | +0.5% | - | - |
| 08/27 | 1,224 | 1,232 | 1,208 | 1,208 | -0.74% | 75,400 | - | +0.92% | - | - |
| 08/26 | 1,208 | 1,224 | 1,205 | 1,217 | +0.75% | 70,000 | - | +1.84% | - | - |
| 08/25 | 1,210 | 1,213 | 1,200 | 1,208 | -0.41% | 87,900 | - | +1.26% | - | - |
| 08/24 | 1,220 | 1,224 | 1,211 | 1,213 | -0.16% | 70,500 | - | +1.85% | - | - |
| 08/21 | 1,210 | 1,215 | 1,205 | 1,215 | -1.14% | 91,900 | - | +2.1% | - | - |
| 08/20 | 1,210 | 1,232 | 1,203 | 1,229 | +1.82% | 85,400 | - | +3.36% | - | - |
| 08/19 | 1,246 | 1,246 | 1,200 | 1,207 | -4.74% | 129,900 | - | +1.6% | - | - |
| 08/18 | 1,265 | 1,286 | 1,261 | 1,267 | -0.24% | 117,600 | - | +6.65% | - | - |
| 08/17 | 1,250 | 1,270 | 1,246 | 1,270 | +1.52% | 104,300 | - | +6.99% | - | - |
| 08/14 | 1,248 | 1,268 | 1,244 | 1,251 | -0.24% | 107,300 | - | +5.66% | - | - |
| 08/13 | 1,233 | 1,254 | 1,231 | 1,254 | +2.12% | 127,600 | - | +6.18% | - | - |
| 08/12 | 1,255 | 1,256 | 1,225 | 1,228 | -3.31% | 141,600 | - | +4.24% | - | - |
| 08/10 | 1,233 | 1,272 | 1,224 | 1,270 | +7.99% | 232,500 | - | +7.81% | - | - |
| 08/07 | 1,198 | 1,199 | 1,175 | 1,176 | -1.34% | 94,200 | - | +0.09% | - | - |
| 08/06 | 1,180 | 1,198 | 1,174 | 1,192 | +1.71% | 93,300 | - | +1.36% | - | - |
| 08/05 | 1,158 | 1,173 | 1,155 | 1,172 | +2% | 84,100 | - | -0.34% | - | - |
| 08/04 | 1,150 | 1,163 | 1,148 | 1,149 | +0.26% | 78,200 | - | -2.38% | - | - |
| 08/03 | 1,143 | 1,156 | 1,121 | 1,146 | -0.43% | 101,400 | - | -2.8% | - | - |
| 07/31 | 1,160 | 1,169 | 1,140 | 1,151 | +0.88% | 101,100 | - | -2.62% | - | - |
| 07/30 | 1,125 | 1,145 | 1,123 | 1,141 | 0% | 99,900 | - | -3.63% | - | - |
| 07/29 | 1,140 | 1,141 | 1,109 | 1,141 | +0.97% | 150,100 | - | -3.88% | - | - |
| 07/28 | 1,168 | 1,170 | 1,128 | 1,130 | -3.58% | 123,000 | - | -4.96% | - | - |
| 07/27 | 1,157 | 1,172 | 1,150 | 1,172 | +1.65% | 80,900 | - | -1.68% | - | - |
| 07/24 | 1,157 | 1,162 | 1,151 | 1,153 | -1.37% | 62,300 | - | -3.27% | - | - |
| 07/23 | 1,160 | 1,170 | 1,157 | 1,169 | +0.69% | 72,400 | - | -2.01% | - | - |
| 07/22 | 1,162 | 1,178 | 1,156 | 1,161 | +0.17% | 82,500 | - | -2.76% | - | - |
| 07/21 | 1,148 | 1,167 | 1,135 | 1,159 | +0.96% | 97,000 | - | -3.01% | - | - |
| 07/17 | 1,185 | 1,185 | 1,129 | 1,148 | -3.45% | 140,900 | - | -3.93% | - | - |
| 07/16 | 1,200 | 1,209 | 1,189 | 1,189 | -1.41% | 62,300 | - | -0.5% | - | - |
| 07/15 | 1,220 | 1,222 | 1,201 | 1,206 | -0.17% | 49,300 | - | +1.01% | - | - |
| 07/14 | 1,205 | 1,217 | 1,198 | 1,208 | -0.08% | 69,300 | - | +1.34% | - | - |
| 07/13 | 1,217 | 1,244 | 1,209 | 1,209 | -1.23% | 138,500 | - | +1.51% | - | - |
| 07/10 | 1,223 | 1,242 | 1,209 | 1,224 | +2% | 146,000 | - | +2.86% | - | - |
| 07/09 | 1,199 | 1,219 | 1,185 | 1,200 | +2.48% | 154,700 | - | +0.93% | - | - |
| 07/08 | 1,200 | 1,200 | 1,171 | 1,171 | -2.17% | 78,500 | - | -1.51% | - | - |
| 07/07 | 1,218 | 1,218 | 1,193 | 1,197 | -0.58% | 85,100 | - | +0.59% | - | - |
| 07/06 | 1,212 | 1,224 | 1,199 | 1,204 | -0.66% | 59,500 | - | +1.18% | - | - |
| 07/03 | 1,203 | 1,225 | 1,175 | 1,212 | +1.08% | 127,800 | - | +1.76% | - | - |
| 07/02 | 1,198 | 1,236 | 1,181 | 1,199 | +0.17% | 122,300 | - | +0.42% | - | - |
| 07/01 | 1,209 | 1,212 | 1,195 | 1,197 | 0% | 103,300 | - | -0.08% | - | - |
| 06/30 | 1,204 | 1,205 | 1,179 | 1,197 | -0.5% | 106,100 | - | -0.25% | - | - |
| 06/29 | 1,209 | 1,210 | 1,180 | 1,203 | -0.33% | 102,700 | - | 0% | - | - |
| 06/26 | 1,209 | 1,220 | 1,188 | 1,207 | -0.25% | 113,300 | - | +0.17% | - | - |
| 06/25 | 1,228 | 1,242 | 1,208 | 1,210 | -0.58% | 149,300 | - | +0.17% | - | - |
| 06/24 | 1,185 | 1,217 | 1,177 | 1,217 | +2.7% | 161,900 | - | +0.66% | - | - |
| 06/23 | 1,197 | 1,222 | 1,183 | 1,185 | -1% | 147,300 | - | -1.99% | - | - |
| 06/22 | 1,176 | 1,218 | 1,175 | 1,197 | +1.79% | 112,400 | - | -1.24% | - | - |
| 06/19 | 1,190 | 1,191 | 1,164 | 1,176 | -0.17% | 112,200 | - | -3.05% | - | - |
| 06/18 | 1,180 | 1,198 | 1,175 | 1,178 | -0.84% | 75,700 | - | -2.97% | - | - |
| 06/17 | 1,185 | 1,212 | 1,180 | 1,188 | +0.51% | 128,400 | - | -2.06% | - | - |
| 06/16 | 1,170 | 1,182 | 1,146 | 1,182 | +0.85% | 108,100 | - | -1.91% | - | - |
| 06/15 | 1,166 | 1,182 | 1,162 | 1,172 | +1.65% | 84,700 | - | -2.17% | - | - |
| 06/12 | 1,160 | 1,176 | 1,151 | 1,153 | -0.26% | 119,200 | - | -3.19% | - | - |
| 06/11 | 1,151 | 1,161 | 1,126 | 1,156 | -1.03% | 130,700 | - | -2.36% | - | - |
| 06/10 | 1,166 | 1,178 | 1,153 | 1,168 | -0.09% | 129,400 | - | -0.85% | - | - |
| 06/09 | 1,204 | 1,206 | 1,166 | 1,169 | -2.01% | 129,800 | - | -0.17% | - | - |
| 06/08 | 1,176 | 1,193 | 1,160 | 1,193 | -0.91% | 171,200 | - | +2.49% | - | - |
| 06/05 | 1,201 | 1,206 | 1,185 | 1,204 | +1.35% | 75,700 | - | +4.24% | - | - |
| 06/04 | 1,195 | 1,204 | 1,164 | 1,188 | -1% | 119,000 | - | +3.66% | - | - |
| 06/03 | 1,214 | 1,228 | 1,199 | 1,200 | -0.25% | 238,900 | - | +5.45% | - | - |
| 06/02 | 1,215 | 1,219 | 1,163 | 1,203 | -2.27% | 203,900 | - | +6.46% | - | - |
| 06/01 | 1,252 | 1,252 | 1,204 | 1,231 | -3.98% | 264,000 | - | +9.81% | - | - |
| 05/29 | 1,298 | 1,310 | 1,282 | 1,282 | -0.54% | 203,200 | - | +15.39% | - | - |
| 05/28 | 1,260 | 1,291 | 1,260 | 1,289 | +2.3% | 150,200 | - | +17.4% | - | - |
| 05/27 | 1,271 | 1,298 | 1,251 | 1,260 | -0.08% | 192,600 | - | +16.13% | - | - |
| 05/26 | 1,245 | 1,268 | 1,226 | 1,261 | -0.16% | 106,800 | - | +17.52% | - | - |
| 05/25 | 1,267 | 1,269 | 1,240 | 1,263 | -0.08% | 113,300 | - | +18.93% | - | - |
| 05/22 | 1,264 | 1,266 | 1,241 | 1,264 | +2.43% | 122,400 | - | +20.38% | - | - |
| 05/21 | 1,243 | 1,262 | 1,227 | 1,234 | +0.9% | 144,600 | - | +18.88% | - | - |
| 05/20 | 1,249 | 1,249 | 1,193 | 1,223 | -2.86% | 186,600 | - | +19.08% | - | - |
| 05/19 | 1,230 | 1,264 | 1,227 | 1,259 | +2.36% | 275,600 | - | +23.92% | - | - |
| 05/18 | 1,192 | 1,236 | 1,173 | 1,230 | +2.41% | 291,400 | - | +22.39% | - | - |
| 05/15 | 1,142 | 1,223 | 1,124 | 1,201 | +5.17% | 620,300 | - | +20.95% | - | - |
| 05/14 | 1,140 | 1,142 | 1,113 | 1,142 | +15.12% | 557,000 | - | +16.17% | - | - |
| 05/13 | 1,003 | 1,003 | 987 | 992 | -1.2% | 102,700 | - | +1.74% | - | - |
| 05/12 | 1,007 | 1,020 | 999 | 1,004 | +0.3% | 133,900 | - | +3.19% | - | - |
| 05/11 | 1,006 | 1,006 | 995 | 1,001 | +1.01% | 80,500 | - | +3.2% | - | - |
| 05/08 | 999 | 999 | 984 | 991 | -1.29% | 91,500 | - | +2.48% | - | - |
| 05/07 | 998 | 1,010 | 994 | 1,004 | +1.93% | 113,600 | - | +4.15% | - | - |
| 05/01 | 986 | 988 | 976 | 985 | 0% | 91,400 | - | +2.39% | - | - |
| 04/30 | 975 | 985 | 972 | 985 | -0.4% | 138,000 | - | +2.5% | - | - |
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 | 1,213 2026/9/28 | 388,100 | 662億666万 | +1.42% 1,196 | |||
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）
- 2026/09/28 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
195円（2002/12/19） - 522%（6.22倍）
1,213円（9/28）
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。
