6967 新光電気工業

6967
2025/04/28
時価
7965億円
PER
44.55倍
2010年以降
赤字-95.11倍
(2010-2025年)
PBR
2.81倍
2010年以降
0.46-4.22倍
(2010-2025年)
配当
0%
ROE
6.34%
ROA
4.5%
資料
Link
CSV,JSON

株価チャート

株価

4/28

前日 (4/25)
5,908
始値
5,907
高値
5,920
安値
5,885
終値 -0.25%
5,893
出来高 +750.72%
3,091,500

乖離率

株価(5日)
移動平均値
-0.37%
5,915
株価(25日)
移動平均値
-9.3%
6,497
出来高(5日)
移動平均値
+307.83%
758,040

2024/11/28~2025/04/28

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PERPBR
2025
04/285,9075,9205,8855,893-0.25%3,091,5007965億6825万-9.3%44.552.81
04/255,9215,9295,9035,908-0.25%363,4007985億9583万-9.08%44.662.82
04/245,9285,9335,9175,923+0.03%121,5008006億2341万-8.96%44.772.82
04/235,9285,9485,9195,921-0.12%85,7008003億5306万-8.99%44.762.82
04/225,9195,9445,9165,928+0.15%128,1008012億9927万-8.88%44.812.83
04/215,9185,9275,9145,9190%53,4008000億8272万-9.01%44.742.82
04/185,9205,9315,9155,919-0.02%143,5008000億8272万-9.01%44.742.82
04/175,9005,9595,9005,920+0.22%212,5008002億1789万-8.99%44.752.82
04/165,9285,9405,9035,907-0.25%274,5007984億6066万-9.19%44.652.82
04/155,9416,0295,9215,922-0.5%286,2008004億8824万-8.96%44.762.82
04/146,1286,1995,9345,952-2.3%241,8008045億4339万-8.5%44.992.84
04/116,2286,3006,0106,092-0.59%254,4008234億6747万-6.32%46.052.9
04/106,2476,5645,9996,128+3.34%258,6008283億3366万-5.67%46.322.92
04/096,0406,1305,9115,930-3.69%413,0008015億6961万-8.59%44.822.83
04/086,4106,6996,0006,157-0.89%282,4008322億5364万-5.07%46.542.94
04/076,1946,6506,1406,212-17.11%445,4008396億8810万-4.08%46.962.96
04/049,10510,4957,4947,494-16.68%720,4001兆129億+15.93%56.653.57
04/036,8559,1056,8018,994+18.26%812,8001兆2157億+40.53%67.994.29
04/026,6197,6056,6127,605+15.14%830,5001兆279億+21.18%57.493.63
04/016,6116,8136,4116,605-10.27%767,6008928億1067万+6.39%49.933.15
03/317,3658,4657,3617,361-16.93%1,333,1009950億66万+19.11%55.643.51
03/288,8618,8618,7118,861+20.38%470,1001兆1977億+44.74%66.984.22
03/276,3277,3616,3277,361+15.72%1,688,9009950億66万+22.62%55.643.51
03/266,5486,6106,3236,361+3.46%1,330,9008598億2872万+7%48.083.03
03/255,9256,3645,9226,148+4.03%2,468,9008310億3709万+3.76%46.472.93
03/246,1076,1205,8995,910-3.57%1,257,0007988億6617万-0.07%44.672.82
03/215,9266,1295,9156,129+3.51%178,7008284億6883万+3.65%46.332.92
03/195,9155,9375,9135,921+0.05%185,6008003億5306万+0.3%44.762.82
03/185,9155,9185,9115,918+0.14%180,3007999億4755万+0.31%44.732.82
03/175,9125,9165,9105,910-0.07%201,3007988億6617万+0.2%44.672.82
03/145,9155,9175,9135,914+0.02%484,5007994億686万+0.31%44.72.82
03/135,9145,9155,9125,913-0.05%256,7007992億7169万+0.34%44.72.82
03/125,9125,9165,9105,916+0.02%1,152,4007996億7720万+0.44%44.722.82
03/115,9105,9155,9095,915+0.07%1,094,3007995億4203万+0.49%44.712.82
03/105,9125,9155,9095,911-0.07%865,2007990億134万+0.48%44.682.82
03/075,9095,9165,9085,915+0.05%1,773,8007995億4203万+0.58%44.712.82
03/065,9065,9135,9055,912+0.07%1,422,5007991億3652万+0.56%44.692.82
03/055,9045,9085,9045,908+0.08%1,304,2007985億9583万+0.53%44.662.82
03/045,9035,9055,9035,9030%1,133,2007979億1997万+0.48%44.622.81
03/035,9025,9045,9025,903+0.02%1,193,5007979億1997万+0.51%44.622.81
02/285,9035,9065,9015,902-0.03%1,252,4007977億8480万+0.53%44.612.81
02/275,9035,9075,9025,904+0.02%1,356,4007980億5514万+0.58%44.632.82
02/265,9025,9035,9025,903+0.02%1,367,7007979億1997万+0.58%44.622.81
02/255,9035,9035,9025,902-0.02%1,136,8007977億8480万+0.58%44.612.81
02/215,9035,9045,9025,903+0.02%1,059,8007979億1997万+0.61%44.622.81
02/205,9025,9055,9015,9020%1,716,6007977億8480万+0.63%44.612.81
02/195,9035,9045,9005,902-0.03%3,165,4007977億8480万+0.65%44.612.81
02/185,9005,9055,8995,904+0.61%8,755,6007980億5514万+0.7%44.632.82
02/175,8685,8745,8655,868-0.07%860,6007931億8895万+0.12%44.362.8
02/145,8655,8765,8615,872+0.07%1,130,9007937億2964万+0.19%44.392.8
02/135,8715,8755,8645,868-0.1%1,119,4007931億8895万+0.12%44.362.8
02/125,8645,8745,8625,874+0.14%1,048,4007939億9998万+0.22%44.42.8
02/105,8655,8715,8585,866-0.02%798,8007929億1861万+0.19%44.342.8
02/075,8615,8745,8615,867+0.15%1,085,1007930億5378万+0.32%44.352.8
02/065,8415,8625,8365,858+0.31%1,469,7007918億3723万+0.29%44.282.79
02/055,8365,8405,8245,840+0.34%1,025,0007894億414万+0.1%44.142.78
02/045,8365,8375,8205,820-0.02%1,374,5007867億70万-0.14%43.992.78
02/035,8395,8425,8215,821-0.6%4,340,8007868億3587万0%442.78
01/315,8605,8655,8565,856-0.07%1,053,7007915億6689万+0.72%44.272.79
01/305,8615,8685,8595,860+0.07%1,011,1007921億758万+1.02%44.32.79
01/295,8515,8605,8475,8560%1,383,2007915億6689万+1.17%44.272.79
01/285,8615,8695,8565,856-0.2%959,5007915億6689万+1.39%44.272.79
01/275,8605,8755,8585,868+0.24%888,8007931億8895万+1.8%44.362.8
01/245,8405,8615,8315,854+0.09%4,007,7007912億9654万+1.83%44.252.79
01/235,8625,8655,8495,849-0.44%4,128,9007906億2068万+1.99%44.212.79
01/225,8765,8845,8715,875-0.07%4,772,2007941億3515万+2.69%44.412.8
01/215,8785,8845,8775,8790%719,6007946億7584万+3.03%44.442.8
01/205,8705,8825,8685,879+0.15%836,1007946億7584万+3.32%44.442.8
01/175,8715,8765,8675,8700%1,135,1007934億5929万+3.45%44.372.8
01/165,8705,8735,8685,870+0.02%1,073,3007934億5929万+3.73%44.372.8
01/155,8705,8745,8665,869+0.07%967,2007933億2412万+3.97%44.362.8
01/145,8705,8775,8635,865-0.15%1,849,4007927億8343万+4.17%44.332.8
01/105,8705,8765,8685,874+0.09%1,064,2007939億9998万+4.76%44.42.8
01/095,8665,8725,8615,8690%1,604,7007933億2412万+5.1%44.362.8
01/085,8655,8715,8565,869-0.02%1,628,1007933億2412万+5.58%44.362.8
01/075,8895,8895,8605,870+2.75%3,526,8007934億5929万+6.07%44.372.8
01/065,7055,7215,6855,713+0.14%733,2007722億3730万+3.72%43.182.72
2024
12/305,6905,7055,6785,705+0.26%584,7007711億5592万+3.94%43.122.76
12/275,6705,6925,6645,690+0.41%608,5007691億2834万+4.02%43.012.76
12/265,7035,7035,6505,667-0.4%870,7007660億1939万+3.92%42.842.74
12/255,6995,6995,6515,690+0.62%476,6007691億2834万+4.65%43.012.76
12/245,6455,6605,6395,655+0.34%442,0007643億9733万+4.37%42.752.74
12/235,6045,6375,6045,636+1.73%713,5007618億2906万+4.33%42.62.73
12/205,5405,5475,5345,5400%377,9007488億5255万+2.84%41.882.68
12/195,5305,5475,5205,540-0.14%542,0007488億5255万+3.03%41.882.68
12/185,5485,5555,5335,548-0.04%381,5007499億3393万+3.35%41.942.69
12/175,5255,5525,5105,550+0.89%541,1007502億427万+3.53%41.952.69
12/165,5105,5225,5005,501+0.02%321,9007435億8085万+2.73%41.582.66
12/135,5105,5195,4885,500-0.22%381,8007434億4568万+2.77%41.572.66
12/125,5205,5255,4965,512+0.46%361,8007450億6774万+3.05%41.672.67
12/115,4655,5005,4645,487+0.11%348,5007416億8844万+2.68%41.482.66
12/105,4735,5005,4685,4810%383,5007408億7741万+2.6%41.432.65
12/095,5005,5135,4625,481-0.16%710,4007408億7741万+2.66%41.432.65
12/065,5205,5305,4825,490-0.63%423,1007420億9396万+2.87%41.52.66
12/055,4905,5355,4795,525+0.73%792,3007468億2497万+3.56%41.762.68
12/045,3505,4955,3505,485+3.35%1,424,4007414億1810万+2.83%41.462.66
12/035,2775,3295,2775,307+0.57%652,8007173億5749万-0.47%40.122.57
12/025,2855,2925,2575,277+0.55%407,4007133億233万-1.12%39.892.56
11/295,2555,2785,2485,248-0.3%569,9007093億8235万-1.74%39.672.54
11/285,2205,2885,2045,264+0.84%995,2007115億4510万-1.55%39.792.55

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
--+22.78%
4/28
-27.3%
1/16
2009年
3月期
1,638
6/6
420
11/21
4,493,500
4/30
--+33.81%
1/7
-40.13%
10/8
2010年
3月期
1,924
9/11

9/10
853
4/28
6,174,400
8/3
--+34.44%
8/3
-19%
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+12.78%
11/22
-25.44%
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
-19.72%
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+21.74%
1/4
-15.83%
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
-20.74%
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+16.28%
11/21
-19.1%
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+13.8%
5/19
-18.65%
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+20.52%
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+19.08%
5/1
-16.3%
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+16.58%
2/14
-19.23%
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+24.19%
4/28
-34.59%
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+19.79%
12/1
-8.74%
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+25.59%
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
2024年
3月期
6,350
7/5
3,570
4/27
7,102,600
6/1
8583億4183万4825億6383万+24.74%
6/1
-14.06%
10/31
2025年
3月期
8,861
3/28
5,199
11/20
8,755,600
2/18
1兆1977億7027億5892万+44.75%
3/28
-9.29%
4/28
最新5,893
2025/4/28
3,091,5007965億6825万-9.3%
6,497

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)
2024/12/30 vs 2023/12/29
4%(1.04倍)
2025/04/28 vs 2024/12/30
3%(1.03倍)
過去安値
283円(1987/03/30)
1985%(20.85倍)
5,893円(4/28)