- 6703
- 2026/09/28
- 時価
- 2377億円
- PER 予
- 13.14倍
- 2010年以降
- 赤字-59.74倍
（2010-2026年） - PBR
- 1.38倍
- 2010年以降
- 0.37-2.34倍
（2010-2026年） - 配当 予
- 2.38%
- ROE 予
- 10.48%
- ROA 予
- 4.34%
- 資料
- Link
- CSV,JSON
沖電気工業（6703）の株価チャート
株価
9/28
- 前日 (9/25)
- 2,775
- 始値
- 2,795
- 高値
- 2,795
- 安値
- 2,721
- 終値 -1.77%
- 2,726
- 出来高 +7.09%
- 627,000
乖離率
- 株価（5日）
移動平均値 - -1.59%
2,770 - 株価（25日）
移動平均値 - -0.22%
2,732 - 出来高（5日）
移動平均値 - -17.39%
759,020
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 | 2,795 | 2,795 | 2,721 | 2,726 | -1.77% | 627,000 | - | -0.22% | - | - |
| 09/25 | 2,774 | 2,798 | 2,754 | 2,775 | +0.14% | 585,500 | - | +1.69% | - | - |
| 09/24 | 2,794 | 2,820 | 2,745 | 2,771 | +0.43% | 593,400 | - | +1.43% | - | - |
| 09/18 | 2,833 | 2,846 | 2,740 | 2,759 | -2.2% | 836,500 | - | +0.69% | - | - |
| 09/17 | 2,774 | 2,926 | 2,774 | 2,821 | +2.69% | 1,152,700 | - | +2.62% | - | - |
| 09/16 | 2,632 | 2,750 | 2,632 | 2,747 | +5.61% | 666,800 | - | -0.29% | - | - |
| 09/15 | 2,566 | 2,613 | 2,541 | 2,601 | +0.23% | 424,400 | - | -5.66% | - | - |
| 09/14 | 2,566 | 2,631 | 2,521 | 2,595 | +0.86% | 381,500 | - | -6.11% | - | - |
| 09/11 | 2,525 | 2,584 | 2,525 | 2,573 | -1.49% | 515,200 | - | -7.11% | - | - |
| 09/10 | 2,683 | 2,687 | 2,577 | 2,612 | -2.79% | 764,100 | - | -6.11% | - | - |
| 09/09 | 2,661 | 2,737 | 2,649 | 2,687 | +1.93% | 451,200 | - | -3.9% | - | - |
| 09/08 | 2,754 | 2,779 | 2,636 | 2,636 | -5.79% | 472,500 | - | -5.96% | - | - |
| 09/07 | 2,727 | 2,807 | 2,727 | 2,798 | +3.63% | 444,900 | - | -0.43% | - | - |
| 09/04 | 2,654 | 2,708 | 2,633 | 2,700 | +0.48% | 742,900 | - | -3.85% | - | - |
| 09/03 | 2,741 | 2,752 | 2,653 | 2,687 | -2.36% | 891,100 | - | -4.41% | - | - |
| 09/02 | 2,844 | 2,850 | 2,743 | 2,752 | -4.91% | 570,000 | - | -2.48% | - | - |
| 09/01 | 2,880 | 2,915 | 2,860 | 2,894 | +0.56% | 470,900 | - | +1.79% | - | - |
| 08/31 | 2,801 | 2,893 | 2,787 | 2,878 | +0.38% | 542,800 | - | +0.49% | - | - |
| 08/28 | 2,817 | 2,885 | 2,815 | 2,867 | +1.77% | 1,016,500 | - | -0.55% | - | - |
| 08/27 | 2,802 | 2,850 | 2,781 | 2,817 | +1.33% | 698,400 | - | -2.93% | - | - |
| 08/26 | 2,813 | 2,866 | 2,767 | 2,780 | +1.05% | 652,600 | - | -4.83% | - | - |
| 08/25 | 2,685 | 2,765 | 2,668 | 2,751 | +2.31% | 597,000 | - | -6.46% | - | - |
| 08/24 | 2,686 | 2,731 | 2,673 | 2,689 | +0.11% | 356,400 | - | -8.94% | - | - |
| 08/21 | 2,690 | 2,708 | 2,616 | 2,686 | -0.15% | 596,400 | - | -9.84% | - | - |
| 08/20 | 2,694 | 2,722 | 2,674 | 2,690 | +1.01% | 488,100 | - | -10.39% | - | - |
| 08/19 | 2,800 | 2,814 | 2,663 | 2,663 | -6.23% | 905,300 | - | -11.97% | - | - |
| 08/18 | 2,950 | 2,984 | 2,838 | 2,840 | -4.63% | 824,600 | - | -6.85% | - | - |
| 08/17 | 2,992 | 3,050 | 2,941 | 2,978 | -0.27% | 432,700 | - | -3% | - | - |
| 08/14 | 2,967 | 3,010 | 2,951 | 2,986 | +0.88% | 564,400 | - | -3.4% | - | - |
| 08/13 | 2,892 | 2,970 | 2,880 | 2,960 | +5.75% | 896,700 | - | -4.88% | - | - |
| 08/12 | 2,777 | 2,827 | 2,745 | 2,799 | +0.79% | 686,100 | - | -10.8% | - | - |
| 08/10 | 2,766 | 2,838 | 2,752 | 2,777 | +0.73% | 570,400 | - | -12.34% | - | - |
| 08/07 | 2,846 | 2,884 | 2,736 | 2,757 | -4% | 731,800 | - | -13.68% | - | - |
| 08/06 | 2,870 | 2,922 | 2,829 | 2,872 | -3.01% | 672,200 | - | -10.84% | - | - |
| 08/05 | 2,907 | 3,055 | 2,904 | 2,961 | +3.31% | 1,174,700 | - | -8.67% | - | - |
| 08/04 | 2,839 | 2,890 | 2,789 | 2,866 | +2.47% | 880,900 | - | -12.17% | - | - |
| 08/03 | 2,712 | 2,874 | 2,685 | 2,797 | +1.71% | 1,340,500 | - | -15.22% | - | - |
| 07/31 | 2,859 | 2,925 | 2,705 | 2,750 | -0.94% | 2,174,100 | - | -17.54% | - | - |
| 07/30 | 2,926 | 3,105 | 2,654 | 2,776 | -6.72% | 2,090,000 | - | -17.85% | - | - |
| 07/29 | 3,225 | 3,225 | 2,951 | 2,976 | -9.13% | 1,261,300 | - | -12.68% | - | - |
| 07/28 | 3,395 | 3,405 | 3,240 | 3,275 | -3.68% | 692,200 | - | -4.38% | - | - |
| 07/27 | 3,360 | 3,425 | 3,280 | 3,400 | +1.49% | 558,000 | - | -0.87% | - | - |
| 07/24 | 3,305 | 3,380 | 3,275 | 3,350 | 0% | 613,000 | - | -2.1% | - | - |
| 07/23 | 3,300 | 3,380 | 3,280 | 3,350 | +1.67% | 424,700 | - | -1.85% | - | - |
| 07/22 | 3,360 | 3,415 | 3,275 | 3,295 | +0.46% | 654,600 | - | -3.17% | - | - |
| 07/21 | 3,130 | 3,325 | 3,100 | 3,280 | +7.19% | 753,000 | - | -3.33% | - | - |
| 07/17 | 3,270 | 3,290 | 2,986 | 3,060 | -7.83% | 871,000 | - | -9.57% | - | - |
| 07/16 | 3,280 | 3,420 | 3,260 | 3,320 | +1.53% | 1,017,600 | - | -1.78% | - | - |
| 07/15 | 3,260 | 3,360 | 3,240 | 3,270 | -0.15% | 437,600 | - | -2.82% | - | - |
| 07/14 | 3,260 | 3,315 | 3,215 | 3,275 | +0.77% | 330,800 | - | -2.3% | - | - |
| 07/13 | 3,390 | 3,425 | 3,230 | 3,250 | -3.7% | 468,400 | - | -2.96% | - | - |
| 07/10 | 3,560 | 3,600 | 3,360 | 3,375 | -3.71% | 535,700 | - | +0.84% | - | - |
| 07/09 | 3,495 | 3,570 | 3,440 | 3,505 | 0% | 493,400 | - | +4.75% | - | - |
| 07/08 | 3,510 | 3,630 | 3,480 | 3,505 | -3.18% | 888,000 | - | +4.85% | - | - |
| 07/07 | 3,550 | 3,780 | 3,550 | 3,620 | +1.97% | 686,800 | - | +8.35% | - | - |
| 07/06 | 3,505 | 3,630 | 3,500 | 3,550 | +3.65% | 539,400 | - | +6.45% | - | - |
| 07/03 | 3,345 | 3,465 | 3,300 | 3,425 | +0.29% | 388,600 | - | +2.82% | - | - |
| 07/02 | 3,360 | 3,470 | 3,305 | 3,415 | +0.59% | 653,400 | - | +2.37% | - | - |
| 07/01 | 3,565 | 3,605 | 3,375 | 3,395 | -2.86% | 646,200 | - | +1.68% | - | - |
| 06/30 | 3,780 | 3,790 | 3,440 | 3,495 | -7.17% | 1,035,700 | - | +4.95% | - | - |
| 06/29 | 3,685 | 3,820 | 3,645 | 3,765 | +1.76% | 789,500 | - | +13.4% | - | - |
| 06/26 | 3,740 | 3,835 | 3,650 | 3,700 | -4.02% | 1,077,700 | - | +12.39% | - | - |
| 06/25 | 3,700 | 3,970 | 3,620 | 3,855 | +9.99% | 1,826,100 | - | +18% | - | - |
| 06/24 | 3,350 | 3,630 | 3,350 | 3,505 | +3.09% | 1,436,600 | - | +8.45% | - | - |
| 06/23 | 3,400 | 3,450 | 3,330 | 3,400 | +0.29% | 632,100 | - | +6.02% | - | - |
| 06/22 | 3,300 | 3,460 | 3,275 | 3,390 | +6.27% | 623,800 | - | +6.2% | - | - |
| 06/19 | 3,180 | 3,190 | 3,100 | 3,190 | +1.59% | 731,700 | - | +0.19% | - | - |
| 06/18 | 3,105 | 3,190 | 3,100 | 3,140 | +1.62% | 375,500 | - | -1.32% | - | - |
| 06/17 | 3,020 | 3,095 | 3,015 | 3,090 | +1.48% | 307,000 | - | -2.92% | - | - |
| 06/16 | 3,075 | 3,075 | 3,015 | 3,045 | -0.33% | 354,900 | - | -4.78% | - | - |
| 06/15 | 3,040 | 3,105 | 3,030 | 3,055 | +2.79% | 525,000 | - | -4.92% | - | - |
| 06/12 | 2,982 | 3,015 | 2,913 | 2,972 | +1.5% | 650,500 | - | -7.99% | - | - |
| 06/11 | 2,839 | 2,943 | 2,793 | 2,928 | -0.75% | 512,900 | - | -9.85% | - | - |
| 06/10 | 3,080 | 3,085 | 2,940 | 2,950 | -7.96% | 872,400 | - | -9.7% | - | - |
| 06/09 | 3,230 | 3,285 | 3,150 | 3,205 | +0.47% | 445,900 | - | -2.29% | - | - |
| 06/08 | 3,180 | 3,260 | 3,140 | 3,190 | -5.2% | 589,900 | - | -2.92% | - | - |
| 06/05 | 3,360 | 3,425 | 3,290 | 3,365 | -1.75% | 510,800 | - | +2.19% | - | - |
| 06/04 | 3,395 | 3,535 | 3,370 | 3,425 | -1.15% | 468,200 | - | +3.98% | - | - |
| 06/03 | 3,485 | 3,620 | 3,465 | 3,465 | +0.43% | 594,000 | - | +5.26% | - | - |
| 06/02 | 3,430 | 3,505 | 3,365 | 3,450 | -0.58% | 1,080,500 | - | +4.83% | - | - |
| 06/01 | 3,560 | 3,645 | 3,470 | 3,470 | -2.12% | 784,100 | - | +5.44% | - | - |
| 05/29 | 3,690 | 3,725 | 3,535 | 3,545 | +1.58% | 1,406,800 | - | +7.69% | - | - |
| 05/28 | 3,240 | 3,525 | 3,240 | 3,490 | +10.09% | 1,352,900 | - | +6.14% | - | - |
| 05/27 | 3,300 | 3,385 | 3,165 | 3,170 | -2.16% | 622,800 | - | -3.41% | - | - |
| 05/26 | 3,115 | 3,295 | 3,035 | 3,240 | +5.54% | 693,100 | - | -1.55% | - | - |
| 05/25 | 3,145 | 3,245 | 3,070 | 3,070 | -0.16% | 591,700 | - | -6.43% | - | - |
| 05/22 | 3,020 | 3,160 | 3,000 | 3,075 | +3.57% | 650,400 | - | -6.22% | - | - |
| 05/21 | 2,970 | 3,040 | 2,943 | 2,969 | +2.73% | 585,000 | - | -9.43% | - | - |
| 05/20 | 2,983 | 3,010 | 2,830 | 2,890 | -4.3% | 879,700 | - | -11.94% | - | - |
| 05/19 | 3,130 | 3,175 | 2,983 | 3,020 | -5.33% | 753,100 | - | -8.23% | - | - |
| 05/18 | 3,160 | 3,230 | 3,080 | 3,190 | +1.27% | 562,200 | - | -3.27% | - | - |
| 05/15 | 3,185 | 3,245 | 3,095 | 3,150 | -0.47% | 839,700 | - | -4.23% | - | - |
| 05/14 | 3,350 | 3,400 | 3,165 | 3,165 | -8.66% | 1,342,700 | - | -3.54% | - | - |
| 05/13 | 3,410 | 3,735 | 3,345 | 3,465 | +1.32% | 2,009,300 | - | +6.09% | - | - |
| 05/12 | 3,480 | 3,540 | 3,415 | 3,420 | -1.44% | 478,700 | - | +5.65% | - | - |
| 05/11 | 3,470 | 3,515 | 3,425 | 3,470 | +1.61% | 713,600 | - | +8.03% | - | - |
| 05/08 | 3,340 | 3,415 | 3,315 | 3,415 | +0.15% | 454,600 | - | +7.53% | - | - |
| 05/07 | 3,415 | 3,490 | 3,395 | 3,410 | +4.12% | 644,600 | - | +8.43% | - | - |
| 05/01 | 3,305 | 3,335 | 3,245 | 3,275 | -2.09% | 449,500 | - | +5.1% | - | - |
| 04/30 | 3,270 | 3,385 | 3,265 | 3,345 | -0.89% | 621,200 | - | +8.22% | - | - |
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 | 2,550 255 7/17 | 1,420 142 1/23 | 5,928,300 59,283,000 4/6 | - | - | +16.72% 2/15 | -16.13% 1/22 |
| 2009年 3月期 | 2,340 234 5/9 234 5/8 | 510 51 3/3 51 2/23 他3件 | 2,290,800 22,908,000 5/30 | - | - | +35.86% 4/22 | -35.26% 10/10 |
| 2010年 3月期 | 1,150 115 6/15 115 5/13 | 640 64 4/1 | 5,748,100 57,481,000 4/22 | - | - | +19.91% 4/12 | -18.98% 7/13 |
| 2011年 3月期 | 1,010 101 4/30 | 500 50 3/15 | 5,991,200 59,912,000 3/7 | 691億985万 | 342億1280万 | +16.31% 3/7 | -28.05% 3/15 |
| 2012年 3月期 | 1,270 127 3/30 | 580 58 11/25 | 4,070,400 40,704,000 3/29 | 869億51万 | 396億8684万 | +28.62% 3/29 | -13.44% 8/24 |
| 2013年 3月期 | 1,400 140 4/27 140 4/26 | 690 69 11/13 | 14,862,300 148,623,000 8/9 | 957億9584万 | 472億1366万 | +50.98% 4/23 | -32.3% 8/9 |
| 2014年 3月期 | 2,850 285 1/16 | 1,100 110 4/2 | 15,450,700 154,507,000 4/23 | 2084億6002万 | 752億6816万 | +39.55% 5/8 | -15.41% 6/6 |
| 2015年 3月期 | 2,720 272 3/24 272 3/10 他2件 | 1,850 185 5/21 | 8,574,100 85,741,000 9/11 | 2332億5139万 | 1353億1615万 | +11.34% 9/12 | -11.01% 10/17 |
| 2016年 3月期 | 2,690 269 6/11 269 6/4 他2件 | 1,230 123 2/12 | 4,057,800 40,578,000 11/6 | 2346億1535万 | 1072億7765万 | +12.19% 2/18 | -18.24% 11/12 |
| 2017年 3月期 | 1,768 1/5 | 1,250 125 7/8 | 2,630,300 26,303,000 5/11 | 1542億72万 | 1090億2200万 | +15.35% 12/9 | -12.32% 6/24 |
| 2018年 3月期 | 1,719 5/8 | 1,356 3/28 | 2,891,900 7/31 | 1499億2705万 | 1182億6706万 | +5.92% 11/1 | -10.63% 2/13 |
| 2019年 3月期 | 1,608 10/30 | 1,193 6/22 | 3,508,200 10/24 | 1402億4590万 | 1040億5059万 | +9.74% 8/2 | -15.51% 12/25 |
| 2020年 3月期 | 1,652 11/11 | 920 3/17 | 1,863,400 11/8 | 1440億8347万 | 802億4019万 | +12.45% 11/11 | -22.69% 3/16 |
| 2021年 3月期 | 1,251 3/19 | 882 4/6 | 2,310,000 3/19 | 1091億922万 | 769億2592万 | +13.55% 1/15 | -12.78% 10/30 |
| 2022年 3月期 | 1,207 4/19 4/15 | 778 3/9 | 2,333,400 3/18 | 1052億7164万 | 678億5529万 | +5.01% 8/12 | -15.6% 5/17 |
| 2023年 3月期 | 873 4/5 | 683 9/28 | 3,708,100 9/30 | 761億4096万 | 595億6962万 | +5.33% 8/8 | -11.88% 5/25 |
| 2024年 3月期 | 1,205 3/25 | 708 4/6 | 10,926,000 9/6 | 1050億9721万 | 617億5006万 | +24.42% 9/6 | -9.48% 10/23 |
| 2025年 3月期 | 1,216 5/8 | 773 8/5 | 2,340,200 5/10 | 1060億5660万 | 674億1920万 | +10.14% 12/16 | -24.27% 8/5 |
| 2026年 3月期 | 3,405 3/3 | 777 4/7 | 3,700,800 5/9 | 2969億7593万 | 677億6807万 | +44.12% 5/12 | -15.12% 3/23 |
| 最新 | 2,726 2026/9/28 | 627,000 | 2377億5518万 | -0.22% 2,732 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%（0.87倍）
- 1985/12/28 vs 1984/12/28
- -4%（0.96倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- 53%（1.53倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- -44%（0.56倍）
- 1993/12/30 vs 1992/12/30
- 60%（1.6倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- 32%（1.32倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 38%（1.38倍）
- 1999/12/30 vs 1998/12/30
- 81%（1.81倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/30
- 118%（2.18倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 86%（1.86倍）
- 2026/09/28 vs 2025/12/30
- 37%（1.37倍）
- 過去安値
500円（2011/03/15） - 445%（5.45倍）
2,726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。
