6967 新光電気工業

6967
2024/02/29
時価
7323億円
PER 予
30.5倍
2010年以降
赤字-95.11倍
(2010-2023年)
PBR
2.83倍
2010年以降
0.46-4.01倍
(2010-2023年)
配当 予
0.46%
ROE 予
9.28%
ROA 予
6.35%
資料
Link
CSV,JSON

株価チャート

株価

2/29

前日 (2/28)
5,450
始値
5,442
高値
5,453
安値
5,416
終値 -0.59%
5,418
出来高 +46.66%
818,800

乖離率

株価(5日)
移動平均値
-0.84%
5,464
株価(25日)
移動平均値
-1.1%
5,478
出来高(5日)
移動平均値
+34.37%
609,380

2023/10/02~2024/02/29

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PERPBR
2024
02/295,4425,4535,4165,418-0.59%818,8007323億6158万-1.1%30.52.83
02/285,4655,4835,4395,450-0.57%558,3007366億8708万-0.57%30.682.85
02/275,4815,4915,4475,481+0.16%461,1007408億7741万-0.04%30.862.86
02/265,5005,5045,4725,472-0.51%552,9007396億6086万-0.15%30.812.86
02/225,5025,5145,4655,500+0.27%655,8007434億4568万+0.42%30.962.87
02/215,4805,4965,4665,485-0.27%400,4007414億1810万+0.22%30.882.87
02/205,4975,5035,4825,500+0.46%456,7007434億4568万+0.51%30.962.87
02/195,4945,5025,4565,475-0.4%483,5007400億6638万+0.07%30.822.86
02/165,5075,5185,4915,497-0.05%1,104,9007430億4016万+0.49%30.952.87
02/155,5115,5125,4935,5000%706,8007434億4568万+0.57%30.962.87
02/145,5105,5215,4965,500-0.31%723,8007434億4568万+0.55%30.962.87
02/135,5025,5185,4895,517+0.49%1,505,7007457億4360万+0.84%31.062.88
02/095,4695,4995,4635,490+0.31%485,1007420億9396万+0.37%30.912.87
02/085,4775,5055,4585,473+0.42%671,5007397億9603万+0.05%30.812.86
02/075,4255,4565,4165,450+0.52%655,9007366億8708万-0.37%30.682.85
02/065,4115,4265,3985,422+0.07%571,2007329億226万-0.91%30.532.83
02/055,4495,4545,3985,4180%1,126,5007323億6158万-1.02%30.52.83
02/025,4615,4755,4125,418-0.44%890,0007323億6158万-1%30.52.83
02/015,4195,4455,3845,442-1.59%2,875,2007356億570万-0.57%30.642.84
01/315,4925,5315,4655,530+0.44%858,2007475億83万+1.06%31.132.89
01/305,5305,5445,4885,506+0.46%756,2007442億5671万+0.66%312.88
01/295,4355,5595,4355,481+0.24%684,9007408億7741万+0.18%30.862.86
01/265,5005,5215,4515,468-1.53%1,210,3007391億2017万-0.07%30.782.86
01/255,4875,5535,4855,553+1.04%1,259,9007506億979万+1.46%31.262.9
01/245,5155,5155,4665,496-0.07%517,7007429億499万+0.51%30.942.87
01/235,5005,5325,4775,500+0.18%1,343,7007434億4568万+0.68%30.962.87
01/225,4745,5085,4535,490+1.12%1,311,4007420億9396万+0.53%30.912.87
01/195,4505,4535,3765,429+0.85%1,129,7007338億4847万-0.6%30.562.84
01/185,4005,4125,3475,383-0.52%1,347,9007276億3056万-1.32%30.312.81
01/175,4405,4535,3885,411-0.55%1,819,2007314億1537万-0.64%30.462.83
01/165,4755,4825,4395,441-0.98%1,399,3007354億7053万+0.07%30.632.84
01/155,4495,4995,4495,495+1.09%889,7007427億6982万+1.2%30.942.87
01/125,5025,5055,4365,436-0.86%1,612,9007347億9467万+0.31%30.62.84
01/115,5285,5295,4245,483-0.58%1,907,9007411億4775万+1.24%30.872.87
01/105,5255,5455,4985,515-0.09%1,077,3007454億7326万+1.85%31.052.88
01/095,5025,5335,4955,520+0.45%1,091,3007461億4911万+1.94%31.082.89
01/055,4885,5025,4885,495+0.02%596,5007427億6982万+1.48%30.942.87
01/045,3855,5055,3715,494+0.18%907,2007426億3464万+1.5%30.932.87
2023
12/295,4885,5035,4795,484-0.07%418,9007412億8292万+1.41%30.872.87
12/285,4625,4995,4595,488+0.44%321,1007418億2361万+1.48%30.92.87
12/275,4065,4645,4005,464+1.17%779,0007385億7949万+1.07%30.762.86
12/265,4055,4425,3915,401-0.28%591,0007300億6365万-0.09%30.412.82
12/255,4135,4445,3515,416-0.26%808,9007320億9123万+0.22%30.492.83
12/225,4805,5345,4105,430-0.79%719,9007339億8364万+0.44%30.572.84
12/215,4745,5195,4545,473-0.85%1,057,3007397億9603万+1.18%30.812.86
12/205,5005,5205,4615,520+0.11%1,669,1007461億4911万+2.05%31.082.89
12/195,5005,5185,4705,514+0.25%1,273,7007453億3808万+2.07%31.042.88
12/185,4305,5145,4305,500+1.46%1,322,0007434億4568万+2%30.962.87
12/155,3615,4745,3575,421+1.14%1,944,9007327億6709万+0.67%30.522.83
12/145,4705,5405,2945,360-1.83%2,397,2007245億2160万-0.3%30.182.8
12/135,5285,6495,4255,460-1.23%5,463,9007380億3880万+1.73%30.742.85
12/125,3505,5285,2855,528+5.5%433,7007472億3049万+3.31%31.122.89
12/115,2805,2805,1905,240+1.39%378,7007083億97万-1.95%29.52.74
12/085,1915,2565,1415,168-0.44%740,0006985億6859万-3.28%29.12.7
12/075,1355,2115,1265,191-1.24%467,7007016億7755万-2.75%29.222.71
12/065,2355,2905,2245,256+0.96%661,0007104億6372万-1.22%29.592.75
12/055,3345,3525,1905,206-2.95%1,062,0007037億513万-1.94%29.312.72
12/045,4155,4295,3395,364-1.69%469,9007250億6229万+1.07%30.22.8
12/015,5225,5405,4435,456-1.14%571,5007374億9811万+2.75%30.722.85
11/305,5345,5425,4585,519-0.31%637,0007460億1394万+3.8%31.072.88
11/295,4085,5535,3895,536+1.78%836,8007483億1187万+4.16%31.172.89
11/285,4015,4645,3615,439+1.19%656,3007352億19万+2.49%30.622.84
11/275,4395,5185,3675,375-1.88%461,4007265億4918万+1.24%30.262.81
11/245,5205,5725,4555,478+0.83%514,3007404億7189万+3.11%30.842.86
11/225,3705,4745,3505,433-0.46%530,7007343億8916万+2.01%30.592.84
11/215,4065,4615,3545,458+2.02%633,1007377億6845万+2.13%30.732.85
11/205,4855,5115,3355,350-2.1%620,4007231億6988万-0.09%30.122.8
11/175,4505,5125,4255,465-0.78%815,8007387億1466万+1.83%30.772.86
11/165,5135,5975,4525,508+0.38%1,067,0007445億2705万+2.44%31.012.88
11/155,5065,5415,4205,487+2.91%850,9007416億8844万+1.99%30.892.87
11/145,2755,4075,2345,332+1.08%590,5007207億3679万-0.97%30.022.79
11/135,5055,5315,2575,275-0.98%872,2007130億3199万-2.15%29.72.76
11/105,1135,3405,1015,327+2.58%869,3007200億6093万-1.39%29.992.78
11/095,1655,2155,1045,193+1.21%655,5007019億4789万-3.92%29.242.71
11/085,1575,2185,1075,131+1.46%834,6006935億6723万-5.35%28.892.68
11/075,2475,3105,0575,057-5.39%798,2006835億6451万-7.11%28.472.64
11/065,3605,4475,2645,345+2.22%1,261,1007224億9402万-2.37%30.092.79
11/025,1755,2885,1275,229+3.81%1,365,3007068億1408万-4.81%29.442.73
11/014,8205,0674,7855,037+5.58%1,596,1006808億6107万-8.73%28.362.63
10/314,9054,9134,7384,771-3.83%2,153,9006449億533万-14.07%26.862.49
10/305,0775,1454,9244,961-3.65%1,761,9006705億8800万-11.35%27.932.59
10/275,3385,5085,0775,149-5.31%4,033,8006960億32万-8.48%28.992.69
10/265,4385,6165,4055,438-3.55%1,290,6007350億6502万-3.72%30.622.84
10/255,4365,6605,4335,638+3.28%893,9007620億9940万-0.46%31.742.95
10/245,4905,5255,2815,459+2.11%987,8007379億363万-3.77%30.732.85
10/235,3765,4955,3375,346-2.37%1,448,9007226億2920万-6.14%30.12.79
10/205,4405,4865,3455,476-0.29%1,123,4007402億155万-4.32%30.832.86
10/195,6115,7125,4845,492-5.15%1,660,8007423億6430万-4.35%30.922.87
10/185,7946,0165,7455,790-1.76%2,192,8007826億4554万+0.5%32.63.03
10/175,7696,1435,6365,894+3.1%1,506,2007967億342万+2.24%33.183.08
10/165,5565,7575,5475,717+0.9%941,0007727億7799万-0.8%32.192.99
10/135,6495,7165,6145,666-0.75%823,8007658億8422万-1.87%31.92.96
10/125,6345,7295,6055,709+2.26%878,9007716億9661万-1.38%32.142.98
10/115,6345,6545,5825,583-0.14%474,4007546億6495万-3.71%31.432.92
10/105,5865,6645,5635,591+1.54%633,3007557億4632万-3.82%31.482.92
10/065,5015,5905,4775,506-0.83%507,5007442億5671万-5.53%312.88
10/055,4005,5675,3105,552+3.08%858,8007504億7462万-5.05%31.262.9
10/045,5005,5175,3865,386-3.82%980,1007280億3607万-8.15%30.322.82
10/035,6775,7035,5775,600-2.08%613,2007569億6287万-4.86%31.532.93
10/025,8295,8805,6935,719-1.79%721,1007730億4833万-3.08%32.22.99

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
3,030
8/10

7/31
1,067
3/17
8,407,800
5/2
--+22.74%
4/28
-27.3%
1/16
2009年
3月期
1,638
6/6
420
11/21
4,493,500
4/30
--+33.8%
1/7
-40.11%
10/8
2010年
3月期
1,924
9/11

9/10
853
4/28
6,174,400
8/3
--+34.46%
8/3
-18.99%
10/29
2011年
3月期
1,691
4/30
625
3/15
4,832,900
10/28
2285億7416万844億8187万+12.77%
11/22
-25.42%
3/15
2012年
3月期
887
4/6
492
8/22
4,306,000
10/27
1198億9667万665億413万+16.78%
3/16
-19.77%
8/22
2013年
3月期
834
3/21
446
11/9
4,144,200
5/1
1127億3261万602億8626万+21.79%
1/4
-15.78%
6/1
2014年
3月期
1,299
5/23
698
3/20
5,889,200
11/1
1755億8712万943億5001万+24.7%
5/10
-20.73%
11/1
2015年
3月期
975
7/17
595
10/23
5,772,300
5/1
1317億9264万804億2730万+16.2%
11/21
-19.12%
10/23
2016年
3月期
1,072
6/2
578
2/12
2,939,400
7/31
1449億432万781億2938万+13.82%
5/19
-18.67%
8/25
2017年
3月期
899
1/31
468
7/8
5,165,700
2/1
1215億1957万632億6046万+20.45%
5/8
-15.84%
2/2
2018年
3月期
1,023
7/21
667
4/13
4,877,000
7/28
1382億8089万901億5968万+19.11%
5/1
-16.32%
7/31
2019年
3月期
1,143
7/30
624
1/4
3,237,700
7/27
1545億152万843億4729万+16.53%
2/14
-19.21%
10/26
2020年
3月期
1,399
2/13
689
3/23
5,050,800
12/4
1891億554万931億3346万+24.18%
4/28
-34.58%
3/19
2021年
3月期
3,465
3/31
889
4/6
5,400,800
6/15
4683億7077万1201億6785万+19.78%
12/1
-8.76%
11/2
2022年
3月期
5,990
3/30
2,987
5/13
7,055,400
10/27
8096億7993万4037億5859万+25.58%
11/4
-13.24%
10/6
2023年
3月期
5,950
4/20
3,080
10/3

9/30
7,549,400
10/28
8042億7305万4163億2958万+19.01%
11/11
-22.06%
6/20
最新5,418
2024/2/29
818,8007323億6158万-1.1%
5,478

年間値上がり率

1985/12/28 vs 1984/12/28
-51%(0.49倍)
1986/12/27 vs 1985/12/28
-28%(0.72倍)
1987/12/28 vs 1986/12/27
5%(1.05倍)
1988/12/28 vs 1987/12/28
-6%(0.94倍)
1989/12/28 vs 1988/12/28
-6%(0.94倍)
1990/12/28 vs 1989/12/28
8%(1.08倍)
1991/12/30 vs 1990/12/28
57%(1.57倍)
1992/12/29 vs 1991/12/30
21%(1.21倍)
1993/12/30 vs 1992/12/29
-5%(0.95倍)
1994/12/30 vs 1993/12/30
-20%(0.8倍)
1995/12/29 vs 1994/12/30
76%(1.76倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
16%(1.16倍)
1998/12/30 vs 1997/12/30
3%(1.03倍)
1999/12/30 vs 1998/12/30
14%(1.14倍)
2000/12/29 vs 1999/12/30
-38%(0.62倍)
2001/12/28 vs 2000/12/29
-20%(0.8倍)
2002/12/30 vs 2001/12/28
-35%(0.65倍)
2003/12/30 vs 2002/12/30
52%(1.52倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
183%(2.83倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
85%(1.85倍)
2010/12/30 vs 2009/12/30
-32%(0.68倍)
2011/12/30 vs 2010/12/30
-42%(0.58倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
28%(1.28倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
84%(1.84倍)
2020/12/30 vs 2019/12/30
83%(1.83倍)
2021/12/30 vs 2020/12/30
133%(2.33倍)
2022/12/30 vs 2021/12/30
-38%(0.62倍)
2023/12/29 vs 2022/12/30
62%(1.62倍)
2024/02/29 vs 2023/12/29
-1%(0.99倍)
過去安値
283円(1987/03/30)
1817%(19.17倍)
5,418円(2/29)