- 6844
- 2026/09/25
- 時価
- 322億円
- PER 予
- 11.76倍
- 2010年以降
- 赤字-350.75倍
（2010-2026年） - PBR
- 0.43倍
- 2010年以降
- 0.23-1.86倍
（2010-2026年） - 配当 予
- 3.21%
- ROE 予
- 3.67%
- ROA 予
- 1.78%
- 資料
- Link
- CSV,JSON
新電元工業（6844）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,100
- 始値
- 3,095
- 高値
- 3,130
- 安値
- 3,065
- 終値 +0.65%
- 3,120
- 出来高 -47.6%
- 56,700
乖離率
- 株価（5日）
移動平均値 - +2.63%
3,040 - 株価（25日）
移動平均値 - +3%
3,029 - 出来高（5日）
移動平均値 - -14.12%
66,020
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,095 | 3,130 | 3,065 | 3,120 | +0.65% | 56,700 | - | +3% | - | - |
| 09/24 | 3,040 | 3,125 | 3,035 | 3,100 | +2.65% | 108,200 | - | +2.18% | - | - |
| 09/18 | 2,999 | 3,035 | 2,984 | 3,020 | +1.04% | 59,200 | - | -0.76% | - | - |
| 09/17 | 2,997 | 3,015 | 2,974 | 2,989 | +0.61% | 50,800 | - | -2.03% | - | - |
| 09/16 | 2,915 | 2,982 | 2,915 | 2,971 | +1.75% | 55,200 | - | -2.94% | - | - |
| 09/15 | 2,840 | 2,937 | 2,835 | 2,920 | +0.83% | 69,900 | - | -5.01% | - | - |
| 09/14 | 2,829 | 2,921 | 2,820 | 2,896 | +1.12% | 111,900 | - | -6.31% | - | - |
| 09/11 | 2,891 | 2,891 | 2,830 | 2,864 | -3.08% | 123,500 | - | -8.29% | - | - |
| 09/10 | 2,959 | 2,973 | 2,925 | 2,955 | -0.27% | 52,800 | - | -6.52% | - | - |
| 09/09 | 2,917 | 2,991 | 2,917 | 2,963 | +1.93% | 127,200 | - | -7.38% | - | - |
| 09/08 | 3,050 | 3,060 | 2,907 | 2,907 | -5.31% | 169,200 | - | -9.78% | - | - |
| 09/07 | 3,045 | 3,095 | 3,045 | 3,070 | +0.99% | 67,100 | - | -5.42% | - | - |
| 09/04 | 3,020 | 3,050 | 3,000 | 3,040 | +1% | 65,400 | - | -6.72% | - | - |
| 09/03 | 3,040 | 3,065 | 2,995 | 3,010 | -0.99% | 121,500 | - | -7.81% | - | - |
| 09/02 | 3,080 | 3,090 | 3,030 | 3,040 | -3.18% | 98,500 | - | -7.01% | - | - |
| 09/01 | 3,135 | 3,160 | 3,110 | 3,140 | -0.79% | 83,700 | - | -4.21% | - | - |
| 08/31 | 3,050 | 3,170 | 3,015 | 3,165 | +2.43% | 112,700 | - | -3.86% | - | - |
| 08/28 | 3,105 | 3,165 | 3,090 | 3,090 | -0.48% | 100,500 | - | -6.48% | - | - |
| 08/27 | 3,075 | 3,125 | 3,040 | 3,105 | +1.97% | 98,400 | - | -6.56% | - | - |
| 08/26 | 3,070 | 3,075 | 3,020 | 3,045 | 0% | 80,400 | - | -8.86% | - | - |
| 08/25 | 3,050 | 3,075 | 3,005 | 3,045 | -0.49% | 97,700 | - | -9.32% | - | - |
| 08/24 | 3,090 | 3,100 | 3,050 | 3,060 | -0.65% | 75,900 | - | -9.2% | - | - |
| 08/21 | 3,055 | 3,095 | 3,020 | 3,080 | -0.48% | 62,300 | - | -9.14% | - | - |
| 08/20 | 3,080 | 3,115 | 3,040 | 3,095 | +2.15% | 80,900 | - | -9.29% | - | - |
| 08/19 | 3,170 | 3,170 | 3,020 | 3,030 | -6.48% | 192,300 | - | -11.69% | - | - |
| 08/18 | 3,320 | 3,355 | 3,240 | 3,240 | -2.85% | 104,200 | - | -6.17% | - | - |
| 08/17 | 3,265 | 3,350 | 3,240 | 3,335 | +3.25% | 116,600 | - | -3.97% | - | - |
| 08/14 | 3,250 | 3,295 | 3,210 | 3,230 | -0.31% | 91,400 | - | -7.42% | - | - |
| 08/13 | 3,300 | 3,310 | 3,225 | 3,240 | -1.52% | 130,200 | - | -7.69% | - | - |
| 08/12 | 3,345 | 3,360 | 3,250 | 3,290 | -1.5% | 156,300 | - | -6.96% | - | - |
| 08/10 | 3,550 | 3,575 | 3,325 | 3,340 | -9.85% | 208,800 | - | -6.31% | - | - |
| 08/07 | 3,805 | 3,810 | 3,615 | 3,705 | -2.5% | 101,700 | - | +3.29% | - | - |
| 08/06 | 3,830 | 3,880 | 3,750 | 3,800 | -2.56% | 154,200 | - | +5.91% | - | - |
| 08/05 | 3,670 | 3,945 | 3,645 | 3,900 | +10.01% | 197,600 | - | +8.67% | - | - |
| 08/04 | 3,500 | 3,585 | 3,490 | 3,545 | +1.29% | 90,400 | - | -1.09% | - | - |
| 08/03 | 3,400 | 3,550 | 3,335 | 3,500 | +2.49% | 122,900 | - | -2.78% | - | - |
| 07/31 | 3,375 | 3,460 | 3,270 | 3,415 | +7.05% | 151,300 | - | -5.72% | - | - |
| 07/30 | 3,090 | 3,210 | 3,030 | 3,190 | +2.57% | 171,000 | - | -12.67% | - | - |
| 07/29 | 3,255 | 3,270 | 3,010 | 3,110 | -4.75% | 207,000 | - | -15.44% | - | - |
| 07/28 | 3,440 | 3,440 | 3,245 | 3,265 | -5.91% | 131,100 | - | -11.97% | - | - |
| 07/27 | 3,495 | 3,500 | 3,390 | 3,470 | -0.29% | 143,000 | - | -7.27% | - | - |
| 07/24 | 3,530 | 3,530 | 3,430 | 3,480 | -2.38% | 87,400 | - | -7.47% | - | - |
| 07/23 | 3,540 | 3,630 | 3,535 | 3,565 | +0.14% | 53,700 | - | -5.16% | - | - |
| 07/22 | 3,525 | 3,630 | 3,515 | 3,560 | +3.04% | 94,300 | - | -5.14% | - | - |
| 07/21 | 3,425 | 3,500 | 3,320 | 3,455 | +2.98% | 120,400 | - | -7.65% | - | - |
| 07/17 | 3,480 | 3,480 | 3,230 | 3,355 | -5.63% | 182,700 | - | -10.08% | - | - |
| 07/16 | 3,510 | 3,585 | 3,485 | 3,555 | -1.93% | 81,200 | - | -4.41% | - | - |
| 07/15 | 3,615 | 3,650 | 3,565 | 3,625 | +1.4% | 70,200 | - | -1.97% | - | - |
| 07/14 | 3,575 | 3,615 | 3,480 | 3,575 | -0.42% | 83,800 | - | -2.77% | - | - |
| 07/13 | 3,785 | 3,810 | 3,555 | 3,590 | -3.62% | 113,500 | - | -1.99% | - | - |
| 07/10 | 3,890 | 3,890 | 3,705 | 3,725 | -0.67% | 84,400 | - | +2.05% | - | - |
| 07/09 | 3,890 | 3,975 | 3,695 | 3,750 | 0% | 101,300 | - | +3.05% | - | - |
| 07/08 | 3,805 | 3,845 | 3,645 | 3,750 | -3.23% | 151,600 | - | +3.33% | - | - |
| 07/07 | 4,030 | 4,090 | 3,800 | 3,875 | -3.73% | 153,100 | - | +7.16% | - | - |
| 07/06 | 3,935 | 4,025 | 3,795 | 4,025 | +3.47% | 160,700 | - | +11.99% | - | - |
| 07/03 | 3,605 | 3,970 | 3,550 | 3,890 | +4.15% | 243,300 | - | +8.9% | - | - |
| 07/02 | 3,755 | 3,795 | 3,610 | 3,735 | -2.35% | 174,000 | - | +4.92% | - | - |
| 07/01 | 3,805 | 3,900 | 3,795 | 3,825 | +1.46% | 107,100 | - | +7.81% | - | - |
| 06/30 | 3,950 | 3,950 | 3,745 | 3,770 | -4.68% | 142,600 | - | +6.83% | - | - |
| 06/29 | 4,095 | 4,095 | 3,810 | 3,955 | -2.35% | 153,600 | - | +12.81% | - | - |
| 06/26 | 4,110 | 4,110 | 3,895 | 4,050 | -3.11% | 193,100 | - | +16.58% | - | - |
| 06/25 | 3,880 | 4,265 | 3,800 | 4,180 | +9.71% | 342,900 | - | +21.62% | - | - |
| 06/24 | 3,835 | 3,955 | 3,725 | 3,810 | -2.06% | 152,900 | - | +12.26% | - | - |
| 06/23 | 4,095 | 4,110 | 3,860 | 3,890 | -4.66% | 230,800 | - | +15.74% | - | - |
| 06/22 | 3,970 | 4,230 | 3,930 | 4,080 | +3.42% | 380,700 | - | +22.45% | - | - |
| 06/19 | 3,605 | 4,005 | 3,605 | 3,945 | +15.01% | 620,800 | - | +19.73% | - | - |
| 06/18 | 3,455 | 3,515 | 3,430 | 3,430 | +0.15% | 76,400 | - | +5.12% | - | - |
| 06/17 | 3,250 | 3,450 | 3,240 | 3,425 | +5.38% | 114,800 | - | +4.71% | - | - |
| 06/16 | 3,235 | 3,310 | 3,215 | 3,250 | +0.78% | 111,200 | - | -0.88% | - | - |
| 06/15 | 3,175 | 3,225 | 3,125 | 3,225 | +6.26% | 93,400 | - | -2.01% | - | - |
| 06/12 | 3,120 | 3,130 | 3,010 | 3,035 | -0.49% | 98,400 | - | -8.2% | - | - |
| 06/11 | 3,070 | 3,085 | 2,963 | 3,050 | -1.61% | 108,500 | - | -8.33% | - | - |
| 06/10 | 3,185 | 3,185 | 3,065 | 3,100 | -3.88% | 109,600 | - | -7.32% | - | - |
| 06/09 | 3,320 | 3,330 | 3,180 | 3,225 | -1.07% | 107,200 | - | -3.82% | - | - |
| 06/08 | 3,225 | 3,260 | 3,165 | 3,260 | -5.64% | 163,600 | - | -2.86% | - | - |
| 06/05 | 3,425 | 3,515 | 3,360 | 3,455 | -1.14% | 86,300 | - | +2.92% | - | - |
| 06/04 | 3,360 | 3,510 | 3,360 | 3,495 | +2.49% | 82,600 | - | +4.36% | - | - |
| 06/03 | 3,390 | 3,470 | 3,375 | 3,410 | +2.4% | 83,300 | - | +2.16% | - | - |
| 06/02 | 3,485 | 3,500 | 3,235 | 3,330 | -4.45% | 123,500 | - | 0% | - | - |
| 06/01 | 3,525 | 3,570 | 3,440 | 3,485 | -2.65% | 124,700 | - | +4.69% | - | - |
| 05/29 | 3,500 | 3,690 | 3,495 | 3,580 | +4.37% | 215,900 | - | +7.73% | - | - |
| 05/28 | 3,295 | 3,430 | 3,210 | 3,430 | +1.93% | 130,800 | - | +3.53% | - | - |
| 05/27 | 3,250 | 3,470 | 3,250 | 3,365 | +5.32% | 228,700 | - | +1.72% | - | - |
| 05/26 | 3,160 | 3,205 | 3,110 | 3,195 | +1.11% | 75,900 | - | -3.39% | - | - |
| 05/25 | 3,180 | 3,210 | 3,145 | 3,160 | +1.44% | 63,200 | - | -4.53% | - | - |
| 05/22 | 3,150 | 3,180 | 3,095 | 3,115 | +0.48% | 50,000 | - | -6% | - | - |
| 05/21 | 3,075 | 3,120 | 3,065 | 3,100 | +3.68% | 100,900 | - | -6.54% | - | - |
| 05/20 | 3,165 | 3,165 | 2,964 | 2,990 | -5.83% | 155,900 | - | -10.02% | - | - |
| 05/19 | 3,155 | 3,195 | 3,095 | 3,175 | +0.63% | 110,400 | - | -4.74% | - | - |
| 05/18 | 3,130 | 3,215 | 3,100 | 3,155 | +0.96% | 144,300 | - | -5.51% | - | - |
| 05/15 | 3,280 | 3,340 | 3,020 | 3,125 | -14.15% | 398,000 | - | -6.38% | - | - |
| 05/14 | 3,635 | 3,705 | 3,600 | 3,640 | +0.28% | 137,900 | - | +9.05% | - | - |
| 05/13 | 3,525 | 3,640 | 3,500 | 3,630 | +2.25% | 107,100 | - | +9.4% | - | - |
| 05/12 | 3,630 | 3,645 | 3,550 | 3,550 | -1.53% | 55,100 | - | +7.74% | - | - |
| 05/11 | 3,585 | 3,660 | 3,570 | 3,605 | +1.69% | 82,400 | - | +10.01% | - | - |
| 05/08 | 3,455 | 3,545 | 3,410 | 3,545 | +1.14% | 49,600 | - | +8.98% | - | - |
| 05/07 | 3,375 | 3,620 | 3,365 | 3,505 | +6.05% | 195,300 | - | +8.45% | - | - |
| 05/01 | 3,295 | 3,305 | 3,250 | 3,305 | +0.3% | 24,500 | - | +2.67% | - | - |
| 04/30 | 3,230 | 3,295 | 3,220 | 3,295 | +0.46% | 52,200 | - | +2.52% | - | - |
| 04/28 | 3,260 | 3,285 | 3,215 | 3,280 | +0.77% | 63,200 | - | +2.15% | - | - |
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 | |
| 2009年 3月期 | 4,050 405 6/19 | 1,340 134 3/12 | 433,300 4,333,000 5/12 | - | - | +38.18% 5/12 | -23.44% 10/8 |
| 2010年 3月期 | 3,600 360 3/30 | 1,540 154 4/1 | 647,900 6,479,000 9/9 | - | - | +29.16% 6/4 | -15.19% 7/13 |
| 2011年 3月期 | 4,940 494 2/16 | 2,550 255 3/15 | 246,200 2,462,000 5/6 | 510億7409万 | 263億6415万 | +16.68% 11/24 | -39.37% 3/15 |
| 2012年 3月期 | 4,060 406 3/14 | 2,660 266 11/21 | 221,500 2,215,000 5/12 | 419億7587万 | 275億143万 | +13.12% 1/23 | -14.64% 8/22 |
| 2013年 3月期 | 3,990 399 4/2 | 1,440 144 10/10 | 633,900 6,339,000 2/7 | 412億5215万 | 148億8799万 | +30.4% 2/8 | -19.11% 10/3 |
| 2014年 3月期 | 7,390 739 9/26 739 9/24 | 3,360 336 4/4 | 2,259,000 22,590,000 8/7 | 764億436万 | 347億3865万 | +24.11% 8/14 | -16.38% 7/29 |
| 2015年 3月期 | 7,810 781 9/29 | 3,900 390 5/12 | 431,600 4,316,000 5/28 | 807億4669万 | 403億2165万 | +21.46% 5/28 | -16.83% 10/14 |
| 2016年 3月期 | 6,980 698 5/28 | 3,100 310 2/12 | 234,600 2,346,000 11/9 | 721億6541万 | 320億5054万 | +13.16% 3/14 | -22.68% 2/12 |
| 2017年 3月期 | 5,150 515 3/10 | 2,980 298 6/28 | 124,100 1,241,000 12/16 | 532億4525万 | 308億987万 | +19.09% 7/22 | -17% 6/28 |
| 2018年 3月期 | 10,700 1/18 | 4,410 441 4/14 441 4/13 | 475,900 4,759,000 8/9 | 1106億2605万 | 455億9448万 | +21.45% 1/12 | -17.81% 2/14 |
| 2019年 3月期 | 7,180 4/11 | 3,430 12/25 | 194,000 5/15 | 742億3318万 | 354億6237万 | +12.37% 8/8 | -17.05% 12/25 |
| 2020年 3月期 | 4,770 4/19 | 2,114 3/17 | 157,600 8/7 | 493億1647万 | 218億5640万 | +12.83% 9/18 | -28.57% 3/16 |
| 2021年 3月期 | 3,575 3/4 | 1,808 9/2 | 292,000 11/9 | 369億6151万 | 186億9270万 | +19.34% 11/11 | -15.29% 6/29 |
| 2022年 3月期 | 5,270 6/17 | 2,615 3/8 | 672,200 6/14 | 544億8591万 | 270億3618万 | +30.74% 6/17 | -15.75% 8/20 |
| 2023年 3月期 | 4,070 9/13 | 2,712 5/10 | 227,500 9/13 | 420億7925万 | 280億3905万 | +12.72% 5/18 | -8.67% 3/30 |
| 2024年 3月期 | 3,560 5/9 | 2,809 10/31 | 229,400 8/9 | 368億642万 | 290億4192万 | +4.79% 11/27 | -7.96% 8/17 |
| 2025年 3月期 | 3,105 5/15 | 2,026 3/31 | 358,900 3/19 | 321億223万 | 209億4657万 | +8.2% 5/7 | -29.04% 4/7 |
| 2026年 3月期 | 4,175 2/25 | 1,625 4/9 | 622,200 8/13 | 431億6484万 | 168億68万 | +35.27% 8/13 | -16.9% 3/23 |
| 最新 | 3,120 2026/9/25 | 56,700 | 322億5731万 | +3% 3,029 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- -27%（0.73倍）
- 1987/12/28 vs 1986/12/27
- 49%（1.49倍）
- 1988/12/28 vs 1987/12/28
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 34%（1.34倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 76%（1.76倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -24%（0.76倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- 28%（1.28倍）
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 61%（1.61倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 99%（1.99倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -26%（0.74倍）
- 2013/12/30 vs 2012/12/28
- 166%（2.66倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 105%（2.05倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/09/25 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
1,340円（2009/03/12） - 133%（2.33倍）
3,120円（9/25）
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。
