6951 日本電子

6951
2024/05/17
時価
3373億円
PER 予
14.86倍
2010年以降
赤字-552.66倍
(2010-2024年)
PBR
2.66倍
2010年以降
0.6-5.84倍
(2010-2024年)
配当 予
1.34%
ROE 予
17.93%
ROA 予
9.77%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
6,596
始値
6,590
高値
6,670
安値
6,505
終値 -0.76%
6,546
出来高 -44.01%
495,300

乖離率

株価(5日)
移動平均値
-0.8%
6,599
株価(25日)
移動平均値
-2.02%
6,681
出来高(5日)
移動平均値
-50.53%
1,001,140

2023/12/18~2024/05/17

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
05/176,5906,6706,5056,546-0.76%495,3003373億3370万-2.02%14.862.66
05/166,9456,9976,5726,596-0.74%884,6003399億1034万-1.57%14.982.68
05/157,4967,5466,4116,645+1.51%3,014,6003424億3545万-1.06%15.092.7
05/146,6016,7276,5046,546-1.77%445,8003373億3370万-2.59%14.862.66
05/136,5596,6666,5596,664+1.88%165,4003434億1457万-1.01%15.132.71
05/106,5996,5996,4926,541-0.06%171,3003370億7604万-2.87%14.852.66
05/096,5016,6596,5016,545+0.15%217,7003372億8217万-2.99%14.862.66
05/086,6006,6096,5276,535-1.6%143,3003367億6684万-2.91%14.842.66
05/076,6246,6606,5856,641+1.79%186,1003422億2932万-1.18%15.082.7
05/026,4806,5926,4616,524+0.51%289,8003361億9998万-2.68%14.812.66
05/016,2806,5386,2776,491+2.97%379,3003344億9940万-3.08%14.742.64
04/306,3586,4256,2716,304+0.72%434,4003248億6277万-5.77%14.312.57
04/266,2996,3406,1796,259-0.33%403,7003225億4379万-6.41%14.212.55
04/256,4946,4946,2736,280-4.91%461,9003236億2598万-6.17%14.262.56
04/246,5496,6686,5106,604+3.67%316,8003403億2261万-1.49%14.992.69
04/236,4786,5526,2906,370-0.27%301,1003282億6393万-4.74%14.462.59
04/226,3096,4656,2606,387+0.02%373,9003291億3999万-4.39%14.52.6
04/196,6406,6776,2446,386-6.64%519,0003290億8846万-4.2%14.52.6
04/186,7206,9676,6306,840-0.71%601,8003524億8435万+2.78%15.532.78
04/177,2777,4226,8436,889-3.34%1,662,5003550億945万+3.95%15.642.8
04/167,2007,2687,0827,127-2.77%396,0003672億7426万+8.03%16.182.9
04/157,3057,4107,2337,330-0.99%315,9003777億3542万+11.67%16.642.98
04/127,3807,4857,3207,403+2.28%525,6003814億9731万+13.35%16.813.01
04/117,2657,3037,1657,238-1.36%400,8003729億9440万+11.44%16.432.95
04/107,0807,3477,0387,338+4.04%612,4003781億4768万+13.38%16.662.99
04/096,9537,0656,9437,053+1.48%361,5003634億6083万+9.4%16.012.87
04/086,9207,0356,8646,950+2.96%572,6003581億5296万+8.1%15.782.83
04/056,7506,7886,6716,750-1.37%331,7003478億4640万+5.17%15.332.75
04/046,8006,9206,7306,844+1.8%339,6003526億9048万+6.72%15.542.79
04/036,7536,7536,6006,723-1.9%382,2003464億5501万+5.05%15.262.74
04/026,6006,9806,5766,853+11.21%996,7003531億5427万+7.11%15.562.79
04/016,2516,2576,1116,162-1.53%165,1003175億4511万-3.58%13.992.51
03/296,2506,2906,1716,258+0.35%127,8003224億9226万-2.37%14.732.55
03/286,2506,3406,2206,236-1.89%168,4003213億5854万-2.73%14.682.54
03/276,3326,4336,2886,356+0.79%251,1003275億4247万-1%14.962.59
03/266,2496,3636,2406,306+0.64%249,0003249億6583万-1.87%14.842.57
03/256,3406,3726,2666,266-1.74%246,7003229億452万-2.67%14.752.55
03/226,5906,7256,3626,377-2.8%310,6003286億2466万-1.19%15.012.6
03/216,3506,5906,3246,561+6.29%395,5003381億670万+1.61%15.442.67
03/196,1006,1866,0576,173-0.23%307,3003181億1197万-4.31%14.532.51
03/186,0186,1875,9846,187+2.28%251,3003188億3343万-4.4%14.562.52
03/156,0626,1056,0136,049-0.87%351,0003117億2190万-6.82%14.242.46
03/146,1826,1826,0016,102-0.86%286,8003144億5314万-6.35%14.362.48
03/136,1996,2206,0936,155+0.26%315,3003171億8438万-5.86%14.492.51
03/126,1636,1736,0226,139-2.26%429,5003163億5985万-6.42%14.452.5
03/116,2226,2926,1676,281-3.7%334,2003236億7751万-4.62%14.782.56
03/086,4656,6076,4586,522+0.28%269,6003360億9692万-1.21%15.352.65
03/076,6706,6996,4746,504-2.28%350,7003351億6933万-1.66%15.312.65
03/066,6116,6916,5786,656-0.73%258,3003430億231万+0.42%15.672.71
03/056,6116,7376,4856,705+1.25%311,9003455億2742万+1.01%15.782.73
03/046,7006,8186,6216,622-0.45%396,3003412億5020万-0.39%15.592.7
03/016,6906,7326,6006,652+0.23%288,1003427億9618万-0.36%15.662.71
02/296,4616,6596,4586,637+1.9%308,6003420億2319万-0.69%15.622.7
02/286,6416,6546,4706,513-2.49%306,4003356億3312万-2.66%15.332.65
02/276,6586,7206,6136,679+0.18%307,6003441億8757万-0.3%15.722.72
02/266,6906,7496,6236,667+0.41%279,8003435億6917万-0.33%15.692.71
02/226,5906,6706,4836,640+5.56%539,9003421億7779万-0.35%15.632.7
02/216,2806,3596,2606,290-2.54%290,2003241億4131万-5.23%14.82.56
02/206,4636,5206,3666,454-1%284,1003325億9269万-2.68%15.192.63
02/196,5546,5546,3076,519-1.11%585,1003359億4232万-1.6%15.342.65
02/166,7756,8046,4856,592-1.3%632,7003397億421万-0.36%15.522.68
02/156,4886,8366,4886,679+3.66%646,9003441億8757万+1.15%15.722.72
02/146,3756,4626,2956,443+0.55%388,2003320億2583万-2.11%15.162.62
02/136,3996,5776,2036,408-4.34%1,120,1003302億2218万-2.42%15.082.61
02/096,6766,7506,6576,699+0.27%248,9003452億1822万+2.29%15.772.73
02/086,6776,7836,6216,681+0.48%340,3003442億9063万+2.44%15.722.72
02/076,6326,6756,5686,649-0.39%276,4003426億4158万+2.25%15.652.71
02/066,6766,7636,5976,675-0.18%253,0003439億8144万+2.91%15.712.72
02/056,7906,8286,6266,687-1.24%391,6003445億9983万+3.42%15.742.72
02/026,7806,8886,7086,771+0.86%267,6003489億2858万+5.17%15.942.76
02/016,6726,7906,5836,713-1.64%463,0003459億3968万+4.79%15.82.73
01/316,7686,8256,6916,825-0.23%361,5003517億1136万+7.06%16.062.78
01/306,9506,9716,7826,841-1.06%374,8003525億3588万+7.9%16.12.78
01/296,9596,9666,8416,914-0.55%418,0003562億9777万+9.59%16.272.81
01/267,2397,2856,9526,952-5.05%801,7003582億5602万+10.81%16.362.83
01/257,2267,3387,0387,322+7.23%1,246,0003773億2316万+17.43%17.232.98
01/246,7306,8676,6576,828+0.09%414,6003518億6595万+10.38%16.072.78
01/236,7567,0656,7356,822+1.37%918,2003515億5676万+10.82%16.062.78
01/226,5236,7596,5236,730+4.67%694,3003468億1574万+9.82%15.842.74
01/196,2046,4306,1906,430+7.1%664,9003313億5590万+5.38%15.132.62
01/185,9386,0125,9186,004+0.25%263,2003094億293万-1.23%14.132.44
01/176,2066,2475,9835,989-2.92%393,5003086億2993万-1.38%14.12.44
01/166,2806,2806,1316,169-1.91%207,3003179億584万+1.63%14.522.51
01/156,3056,3276,2406,289-0.13%155,3003240億8977万+3.78%14.82.56
01/126,3006,3306,2566,297+0.66%228,6003245億204万+4.27%14.822.56
01/116,2256,3046,1566,256+1.77%305,9003223億8919万+3.85%14.722.55
01/106,0936,1836,0546,147+1.3%170,7003167億7212万+2.3%14.472.5
01/096,0746,1846,0456,068+1.8%263,5003127億103万+1.17%14.282.47
01/055,9906,0155,8625,961-1.32%295,6003071億8702万-0.42%14.032.43
01/045,9906,0525,8346,041-2.41%334,5003113億964万+1.05%14.222.46
2023
12/296,1536,2326,1366,190-0.48%235,2003189億8803万+3.72%14.572.86
12/286,1506,2206,1026,220+0.42%245,6003205億3401万+4.49%14.642.87
12/276,0056,2056,0056,194+3.65%358,6003191億9416万+4.4%14.582.86
12/265,9806,0655,9725,976-0.07%153,2003079億6001万+1.05%14.072.76
12/255,9696,0305,9425,980+0.88%122,1003081億6614万+1.32%14.072.76
12/225,9806,0035,8965,928-0.29%234,6003054億8643万+0.61%13.952.74
12/215,9426,0105,9285,945-2.27%177,7003063億6249万+1.09%13.992.75
12/206,0796,1406,0406,083+0.78%238,1003134億7402万+3.59%14.322.81
12/195,9156,0365,8846,036+1.17%219,2003110億5198万+3.18%14.212.79
12/185,9986,0065,9245,966-2.16%266,0003074億4468万+2.33%14.042.76

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
1,752
876
4/13
684
342
3/17
2,141,500
4,283,000
10/19
--+12.18%
10/19
-35.92%
8/17
2009年
3月期
1,062
531
6/18
450
225
2/23

225
10/8
765,000
1,530,000
6/3
--+16.27%
5/14
-32.23%
10/8
2010年
3月期
906
453
8/27

453
8/26
520
260
4/28
298,000
596,000
8/14
--+23.02%
6/3
-12.73%
10/5
2011年
3月期
724
362
4/2
360
180
3/15
274,000
548,000
3/15
287億3013万142億8570万+13.2%
11/29
-28.43%
3/15
2012年
3月期
554
277
7/4
380
190
12/29
240,000
480,000
5/17
219億8410万150億7935万+12.45%
5/18
-13.9%
8/9
2013年
3月期
870
435
3/28

435
3/27
304
152
9/6
2,600,500
5,201,000
1/24
345億2377万120億6348万+41.44%
1/24
-18.84%
5/18
2014年
3月期
1,170
585
5/20
690
345
3/20
3,628,000
7,256,000
3/4
464億2852万332億4613万+25.38%
5/16
-17.29%
2/24
2015年
3月期
1,290
645
12/8
634
317
5/21
791,000
1,582,000
9/3
630億2656万309億7584万+14.36%
12/5
-13.97%
2/4
2016年
3月期
1,672
836
12/3

836
12/2
988
494
2/26
1,454,500
2,909,000
8/12
816億9024万482億7150万+23.32%
8/31
-21.84%
2/15
2017年
3月期
1,220
610
3/31
700
350
7/8
789,000
1,578,000
5/12
596億651万342億46万+14.8%
11/16
-22.66%
6/24
2018年
3月期
2,012
1,006
3/30
976
488
9/6
1,058,500
2,117,000
2/13
983億189万476億8521万+22.69%
3/6
-13.58%
8/16
2019年
3月期
2,595
9/26
1,493
1/4
1,011,000
2,022,000
5/16
1267億8599万729億4469万+25.37%
5/17
-18.86%
10/29
2020年
3月期
3,840
1/28
1,795
3/19
712,600
3/25
1876億1395万876億9975万+19.45%
4/17
-35.99%
3/16
2021年
3月期
5,250
1/14
2,393
4/2
430,100
2/8
2565億345万1169億1671万+34.64%
4/15
-15.05%
6/15
2022年
3月期
9,840
11/30
4,345
4/13
2,951,300
9/16
5070億8275万2122億8714万+18.94%
9/8
-25.5%
1/27
2023年
3月期
6,960
4/5
3,410
1/6
1,439,200
2/13
3586億6828万1757億2684万+10.68%
7/27
-17.34%
12/22
2024年
3月期
7,338
1/25
3,820
4/27
1,812,200
5/30
3781億4768万1968億5529万+18.64%
11/15
-8.34%
10/30
最新6,546
2024/5/17
495,3003373億3370万-2.02%
6,681

年間値上がり率

1984/12/28 vs 1983/12/28
41%(1.41倍)
1985/12/28 vs 1984/12/28
23%(1.23倍)
1986/12/27 vs 1985/12/28
-42%(0.58倍)
1987/12/28 vs 1986/12/27
17%(1.17倍)
1988/12/28 vs 1987/12/28
5%(1.05倍)
1989/12/29 vs 1988/12/28
42%(1.42倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/30
48%(1.48倍)
1995/12/29 vs 1994/12/30
17%(1.17倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/30
-39%(0.61倍)
1998/12/30 vs 1997/12/30
32%(1.32倍)
1999/12/30 vs 1998/12/30
6%(1.06倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
15%(1.15倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/30 vs 2002/12/30
74%(1.74倍)
2004/12/30 vs 2003/12/30
-10%(0.9倍)
2005/12/30 vs 2004/12/30
1%(1.01倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
117%(2.17倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
-35%(0.65倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
30%(1.3倍)
2019/12/30 vs 2018/12/28
101%(2.01倍)
2020/12/30 vs 2019/12/30
46%(1.46倍)
2021/12/30 vs 2020/12/30
89%(1.89倍)
2022/12/30 vs 2021/12/30
-61%(0.39倍)
2023/12/29 vs 2022/12/30
72%(1.72倍)
2024/05/17 vs 2023/12/29
6%(1.06倍)
過去安値
304円(2012/09/06)
2053%(21.53倍)
6,546円(5/17)