6458 新晃工業

6458
2025/05/20
時価
943億円
PER 予
11.66倍
2010年以降
2.75-15.37倍
(2010-2025年)
PBR
1.41倍
2010年以降
0.36-1.92倍
(2010-2025年)
配当 予
4.1%
ROE 予
12.14%
ROA 予
8.71%
資料
Link
CSV,JSON

株価チャート

株価

5/20

前日 (5/19)
1,236
始値
1,243
高値
1,254
安値
1,220
終値 -1.29%
1,220
出来高 -16.29%
185,500

乖離率

株価(5日)
移動平均値
-0.89%
1,231
株価(25日)
移動平均値
+1.75%
1,199
出来高(5日)
移動平均値
-21.32%
235,780

2024/12/17~2025/05/20

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
2025
05/201,2431,2541,2201,220-1.29%185,500943億9592万+1.75%11.661.41
05/191,2201,2401,2121,236+1.98%221,600956億3389万+3.43%11.811.43
05/161,2081,2281,2001,212-2.49%304,100937億7693万+1.93%11.581.41
05/151,2451,2531,2361,243-0.16%244,300961億7551万+4.89%11.881.44
05/141,2411,2501,2321,245+0.32%223,400963億3026万+5.78%11.91.44
05/131,2501,2541,2331,241-0.16%184,700960億2076万+5.89%11.861.44
05/121,2421,2501,2311,243+1.64%229,600961億7551万+6.33%11.881.44
05/091,2051,2281,2041,223+1.66%187,100946億2804万+4.71%11.691.42
05/081,2001,2101,1871,203-0.25%146,200930億8056万+3.08%11.491.4
05/071,2061,2101,1921,206-0.5%121,600933億1268万+3.34%11.521.4
05/021,2071,2181,2001,212+0.41%123,500937億7693万+3.77%11.581.41
05/011,2111,2141,1991,207-0.25%135,200933億9006万+3.25%11.531.4
04/301,2121,2171,2021,210+0.75%172,600936億2218万+3.33%11.561.4
04/281,1971,2081,1941,201+1.69%169,500929億2581万+2.39%11.481.39
04/251,1701,1941,1681,181+0.94%226,200913億7834万+0.43%11.281.37
04/241,1731,1911,1671,170-0.85%183,400905億2723万-0.76%11.181.36
04/231,1751,1841,1731,180+0.6%202,100913億97万-0.25%11.281.37
04/221,1801,1801,1681,173-1.01%99,800907億5935万-1.18%11.211.36
04/211,1731,1851,1611,185+0.42%168,600916億8784万-0.59%11.321.37
04/181,1611,1821,1571,180+1.64%232,000913億97万-1.26%11.281.37
04/171,1541,1681,1511,161-0.51%171,900898億3087万-3.01%11.091.35
04/161,1681,1751,1561,167+0.09%121,600902億9511万-2.67%11.151.35
04/151,1681,1881,1641,166-0.17%128,800902億1774万-2.91%11.141.35
04/141,1601,1761,1511,168+2.82%207,500903億7248万-2.91%11.161.35
04/111,1301,1371,0941,136+0.44%201,700878億9652万-5.73%10.851.32
04/101,1401,1441,1171,131+4.72%354,200875億966万-6.45%10.811.31
04/091,1001,1011,0561,080-2%346,900835億6360万-10.89%10.321.25
04/081,0921,1141,0851,102+5.35%460,800852億6582万-9.45%10.531.28
04/071,0151,0761,0111,046-6.86%518,300809億3289万-14.33%9.991.21
04/041,1371,1491,0911,123-3.77%574,000868億9067万-8.55%10.731.3
04/031,1581,1771,1521,167-3.63%329,400902億9511万-5.28%11.151.35
04/021,2001,2121,1801,211+0.58%247,300936億9955万-1.86%11.571.4
04/011,2151,2351,1941,2040%210,800931億5794万-2.51%11.51.4
03/311,2061,2201,1861,204-2.59%264,900931億5794万-2.75%10.871.4
03/281,2161,2401,2161,236-0.64%212,200956億3389万-0.32%11.341.46
03/271,2371,2501,2301,244-0.56%349,500962億5288万+0.16%11.421.47
03/261,2471,2561,2411,251+0.16%205,800967億9450万+0.56%11.481.47
03/251,2681,2681,2421,249-1.89%329,300966億3975万+0.24%11.461.47
03/241,2851,2871,2681,273+0.24%181,900984億9672万+2.09%11.681.5
03/211,2721,2821,2641,270-0.7%217,800982億6460万+1.76%11.661.5
03/191,2681,2881,2681,279+0.87%256,600989億6096万+2.4%11.741.51
03/181,3121,3121,2661,268-2.31%506,500981億985万+1.68%11.641.49
03/171,2791,3021,2691,298+2.2%316,2001004億3106万+4.26%11.911.53
03/141,2551,2831,2361,270+3.5%536,200982億6460万+2.25%11.661.5
03/131,2281,2391,2231,227+0.9%214,800949億3753万-0.97%11.261.45
03/121,2121,2251,2071,216+0.33%122,000940億8642万-1.78%11.161.43
03/111,2001,2171,1821,212+0.41%297,500937億7693万-2.1%11.121.43
03/101,2251,2301,2071,207-1.15%169,500933億9006万-2.58%11.081.42
03/071,2151,2281,2001,221-0.65%255,200944億7329万-1.61%11.211.44
03/061,2211,2391,2191,229+1.57%164,800950億9228万-1.05%11.281.45
03/051,2101,2201,2021,2100%211,300936億2218万-2.65%11.11.43
03/041,2021,2131,1951,210+0.08%243,200936億2218万-2.81%11.11.43
03/031,2231,2311,2081,209+0.33%209,700935億4480万-2.97%11.11.42
02/281,2181,2221,2021,205-1.63%359,700932億3531万-3.45%11.061.42
02/271,2361,2371,2231,225+0.08%191,200947億8278万-2%11.241.44
02/261,2401,2401,2101,224-1.37%307,900947億541万-2.08%11.231.44
02/251,2421,2641,2351,241-1.59%280,500960億2076万-0.8%11.391.46
02/211,2501,2721,2391,261-0.24%343,400975億6824万+0.72%11.571.49
02/201,2711,2781,2461,264-1.1%330,000978億36万+1.04%11.61.49
02/191,3051,3101,2781,278-1.84%306,700988億8359万+2.24%11.731.51
02/181,3021,3231,2861,302+0.31%391,5001007億4056万+4.33%11.951.53
02/171,2801,3061,2801,298+2.12%280,3001004億3106万+4.17%11.911.53
02/141,3021,3021,2681,271-2.08%360,600983億4197万+2.25%11.661.5
02/131,3081,3171,2901,298+0.39%291,1001004億3106万+4.51%11.911.53
02/121,2431,2991,2401,293+5.29%456,4001000億4420万+4.19%11.871.52
02/101,2331,2581,2181,228-0.16%349,400950億1490万-0.81%11.271.45
02/071,2301,2451,2181,230+1.07%318,800951億6965万-0.81%11.291.45
02/061,2031,2291,2021,217+1.08%233,200941億6379万-2.01%11.171.43
02/051,2031,2111,1931,2040%199,000931億5794万-3.14%11.051.42
02/041,2281,2331,2041,204-0.74%190,700931億5794万-3.29%11.051.42
02/031,2361,2361,2121,213-2.57%315,600938億5430万-2.73%11.131.43
01/311,2451,2511,2371,245+0.16%310,900963億3026万-0.24%11.431.47
01/301,2501,2521,2351,243-1.11%212,600961億7551万-0.4%11.411.46
01/291,2511,2621,2501,257+0.72%172,400972億5874万+0.72%11.541.48
01/281,2511,2581,2461,248-0.95%245,000965億6238万+0.16%11.451.47
01/271,2541,2691,2511,260+2.02%198,100974億9086万+1.29%11.561.48
01/241,2391,2491,2321,235-0.8%164,100955億5652万-0.48%11.331.46
01/231,2521,2521,2371,245-0.8%168,400963億3026万+0.48%11.431.47
01/221,2491,2561,2321,255+0.8%231,200971億399万+1.37%11.521.48
01/211,2551,2551,2281,245-0.16%170,100963億3026万+0.81%11.431.47
01/201,2501,2511,2361,247-0.72%203,700964億8501万+0.97%11.441.47
01/171,2591,2591,2341,256+0.64%202,500971億8137万+1.62%11.531.48
01/161,2521,2621,2461,248+0.56%313,100965億6238万+0.97%11.451.47
01/151,2151,2461,2121,241+1.55%429,800960億2076万+0.32%11.391.46
01/141,2301,2431,2191,222-1.13%420,000945億5066万-1.45%11.211.44
01/101,2301,2411,2261,2360%326,100956億3389万-0.8%11.341.46
01/091,2441,2461,2291,236-1.2%291,200956億3389万-1.44%11.341.46
01/081,2451,2591,2381,251-0.24%309,900967億9450万-0.71%11.481.47
01/071,2581,2691,2351,254+1.62%464,300970億2662万-0.95%11.511.48
01/061,2811,2851,2301,234-3.37%468,100954億7915万-2.99%11.331.45
2024
12/301,2821,2881,2721,277+0.24%191,200988億622万-0.16%11.721.51
12/271,2631,2761,2531,274+1.68%452,000985億7410万-0.7%11.691.5
12/261,2421,2581,2351,253-0.16%239,000969億4925万-2.64%11.51.48
12/251,2551,2651,2331,255+1.46%275,000971億399万-2.94%11.521.48
12/241,2481,2531,2271,237-1.36%267,400957億1127万-4.63%11.351.46
12/231,2421,2571,2411,254+1.21%319,900970億2662万-3.54%11.511.48
12/201,2341,2511,2301,239+0.65%355,300958億6602万-4.84%11.371.46
12/191,2021,2571,2021,231+1.57%489,000952億4703万-5.6%11.31.45
12/181,2181,2501,2101,212+0.83%426,000937億7693万-7.06%11.121.43
12/171,1961,2331,1871,202+1.86%706,200930億319万-8.03%11.031.42

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
380
1,140
10/4

1,140
10/3
138
415
4/23
2,184,000
728,000
7/10
--+41.71%
7/11
-21.16%
3/19
2009年
3月期
274
822
5/26
59
179
3/13

178
3/12
435,000
145,000
4/15
--+24.9%
11/10
-40.22%
10/6
2010年
3月期
148
445
6/30

445
6/26
67
203
4/28

202
4/22

他2件
519,000
173,000
11/10
--+41.7%
6/2
-19.35%
7/13
2011年
3月期
148
444
5/17
68
205
3/15
330,000
110,000
1/12
120億8212万55億7846万+13.05%
12/2
-26.57%
3/15
2012年
3月期
136
408
3/27

409
3/22
83
251
6/9

250
6/8
615,000
205,000
2/6
111億2970万68億300万+18.91%
2/7
-7.75%
8/9
2013年
3月期
322
966
3/15
111
333
6/4
768,300
256,100
3/11
262億8679万90億6159万+34.79%
2/6
-7.48%
5/15
2014年
3月期
343
1,030
5/8
223
670
6/7
920,100
306,700
8/29
280億2836万182億3204万+22.91%
7/16
-18.34%
6/6
2015年
3月期
475
1,424
2/4
305
914
4/14
1,272,000
424,000
9/9
387億5026万248億7200万+20.69%
1/20
-7.98%
8/28
2016年
3月期
611
1,832
3/2
374
1,122
9/8
814,500
271,500
3/28
498億5286万305億3215万+11.58%
3/2
-9.49%
5/2
2017年
3月期
569
1,706
4/15
354
1,062
7/8
1,434,000
478,000
5/31
464億2412万288億9942万+12.66%
8/10
-16.53%
6/24
2018年
3月期
748
2,245
11/29

2,245
11/22
492
1,477
4/7
1,251,000
417,000
4/27
610億9153万401億9251万+14.39%
11/21
-17.94%
2/14
2019年
3月期
720
2,159
5/29
452
1,357
2/4

1,356
2/1
962,100
320,700
8/9
587億5127万369億2704万+16.39%
5/28
-16.67%
8/13
2020年
3月期
697
2,090
12/13
382
1,145
3/17
1,170,300
390,100
9/20
568億7362万311億5804万+12.9%
11/12
-23.13%
3/16
2021年
3月期
753
2,260
3/29
432
1,297
4/6
535,500
178,500
5/12
614億9971万352億9430万+12.41%
2/12
-6.04%
8/7
2022年
3月期
793
2,378
9/15

2,378
9/14

他2件
517
1,550
3/9
417,000
139,000
3/28
647億1076万421億7900万+12.07%
8/4
-14.44%
5/27
2023年
3月期
575
1,724
6/8

1,724
4/5
463
1,390
12/23
1,773,600
591,200
5/31
469億1394万378億2504万+10.31%
6/8
-9.38%
5/24
2024年
3月期
1,318
3,955
3/27
536
1,609
4/6
911,700
303,900
11/9
1076億2450万437億8453万+21.22%
11/10
-7.47%
7/13
2025年
3月期
1,655
4,965
9/20
1,022
3,065
8/5
2,518,200
839,400
5/31
1351億888万834億558万+15.44%
9/2
-21.41%
8/5
最新1,220
2025/5/20
185,500943億9592万+1.75%
1,199

年間値上がり率

1986/12/27 vs 1985/12/28
-10%(0.9倍)
1987/12/28 vs 1986/12/27
9%(1.09倍)
1988/12/28 vs 1987/12/28
125%(2.25倍)
1989/12/29 vs 1988/12/28
58%(1.58倍)
1990/12/28 vs 1989/12/29
-14%(0.86倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-48%(0.52倍)
1993/12/30 vs 1992/12/30
-4%(0.96倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-60%(0.4倍)
1998/12/30 vs 1997/12/30
8%(1.08倍)
1999/12/30 vs 1998/12/30
-37%(0.63倍)
2000/12/29 vs 1999/12/30
-2%(0.98倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/30 vs 2002/12/30
2%(1.02倍)
2004/12/30 vs 2003/12/30
83%(1.83倍)
2005/12/30 vs 2004/12/30
130%(2.3倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
135%(2.35倍)
2008/12/30 vs 2007/12/28
-75%(0.25倍)
2009/12/30 vs 2008/12/30
24%(1.24倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
110%(2.1倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
34%(1.34倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
56%(1.56倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/12/30 vs 2021/12/30
-28%(0.72倍)
2023/12/29 vs 2022/12/30
85%(1.85倍)
2024/12/30 vs 2023/12/29
43%(1.43倍)
2025/05/20 vs 2024/12/30
-4%(0.96倍)
過去安値
30円(2002/11/19)
3967%(40.67倍)
1,220円(5/20)