6844 新電元工業

6844
2024/03/27
時価
326億円
PER 予
-倍
2010年以降
赤字-350.75倍
(2010-2023年)
PBR
0.49倍
2010年以降
0.38-1.86倍
(2010-2023年)
配当 予
4.11%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,170
始値
3,190
高値
3,195
安値
3,150
終値 -0.32%
3,160
出来高 +213.26%
87,400

乖離率

株価(5日)
移動平均値
-0.06%
3,162
株価(25日)
移動平均値
+1.61%
3,110
出来高(5日)
移動平均値
+94.74%
44,880

2023/10/27~2024/03/27

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
03/273,1903,1953,1503,160-0.32%87,400326億7087万+1.61%-0.49
03/263,1553,1703,1353,170+0.79%27,900327億7426万+2.03%-0.49
03/253,1353,1803,1303,145-1.1%41,900325億1579万+1.39%-0.49
03/223,1603,1803,1453,180+0.79%33,600328億7765万+2.68%-0.5
03/213,1503,1603,1403,155+1.28%33,600326億1917万+2.04%-0.49
03/193,1003,1153,0903,115+0.65%17,100322億562万+0.84%-0.49
03/183,1153,1153,0903,095+0.32%14,500319億9884万+0.16%-0.48
03/153,0453,0903,0453,085+1.31%26,700318億9545万-0.26%-0.48
03/143,0503,0553,0303,045+0.16%15,200314億8190万-1.62%-0.48
03/133,0903,0903,0303,0400%26,500314億3020万-1.94%-0.47
03/123,0553,0653,0153,040-0.82%25,600314億3020万-2.06%-0.47
03/113,1053,1103,0403,065-2.23%46,100316億8867万-1.42%-0.48
03/083,1103,1553,1103,135+0.97%31,900324億1240万+0.77%-0.49
03/073,1553,1553,0953,105-1.43%42,600321億223万-0.26%-0.48
03/063,1003,1603,1003,150+0.96%37,800325億6748万+1.12%-0.49
03/053,1253,1353,1003,1200%25,400322億5731万+0.19%-0.49
03/043,1303,1353,1053,120+0.32%23,000322億5731万+0.19%-0.49
03/013,1003,1303,1003,110+0.48%24,900321億5392万-0.22%-0.49
02/293,1203,1403,0903,095-0.8%20,300319億9884万-0.74%-0.48
02/283,1303,1553,1203,120-0.32%29,800322億5731万0%-0.49
02/273,1003,1403,1003,130+0.81%19,800323億6070万+0.22%-0.49
02/263,1103,1403,1053,1050%22,300321億223万-0.54%-0.48
02/223,0953,1203,0703,105+0.81%27,300321億223万-0.58%-0.48
02/213,0703,0853,0553,080-0.16%18,200318億4376万-1.38%-0.48
02/203,0903,0903,0603,085-0.16%22,200318億9545万-1.25%-0.48
02/193,0603,0903,0603,090+1.81%16,700319億4715万-1.15%-0.48
02/163,0353,0703,0353,035+0.33%26,600313億7851万-2.91%-0.47
02/153,0753,0753,0203,025-0.82%24,700312億7512万-3.35%-0.47
02/143,0703,0703,0253,050-1.13%44,300315億3359万-2.68%-0.48
02/133,1803,1803,0853,085-1.75%50,300318億9545万-1.66%-0.48
02/093,1453,1603,1303,140-0.48%39,700324億6409万+0.13%-0.49
02/083,1553,1703,1253,155+0.16%35,900326億1917万+0.67%-0.49
02/073,1353,1603,1353,150-0.16%27,900325億6748万+0.67%-0.49
02/063,1703,1703,1503,155-0.16%19,100326億1917万+0.99%-0.49
02/053,1653,1753,1553,160+0.32%13,900326億7087万+1.41%-0.49
02/023,1353,1703,1353,150+0.64%18,900325億6748万+1.35%-0.49
02/013,1253,1403,1053,130-1.11%27,000323億6070万+0.94%-0.49
01/313,1453,1653,1253,165-0.16%19,700327億2256万+2.2%-0.49
01/303,1703,1803,1453,170+1.28%35,500327億7426万+2.56%-0.49
01/293,1453,1553,1203,130+0.32%23,400323億6070万+1.49%-0.49
01/263,1653,1653,1103,120-1.73%40,200322億5731万+1.33%-0.49
01/253,1553,1953,1503,175+0.79%33,000328億2595万+3.29%-0.5
01/243,1653,1653,1153,1500%26,300325億6748万+2.67%-0.49
01/233,1953,1953,1453,150-0.94%36,900325億6748万+2.91%-0.49
01/223,1453,1903,1453,180+2.09%64,100328億7765万+4.09%-0.5
01/193,1203,1353,1053,115-0.32%21,900322億562万+2.23%-0.49
01/183,0903,1253,0853,125+0.81%13,700323億901万+2.76%-0.49
01/173,1203,1503,1003,100-0.32%22,100320億5054万+2.21%-0.48
01/163,1503,1503,1103,110-0.8%18,100321億5392万+2.67%-0.49
01/153,1103,1503,1103,135+1.13%20,300324億1240万+3.6%-0.49
01/123,1303,1353,0953,100-0.64%20,100320億5054万+2.68%-0.48
01/113,1603,1653,1153,120-0.32%46,900322億5731万+3.41%-0.49
01/103,1303,1603,1153,130+0.32%30,100323億6070万+3.85%-0.49
01/093,0853,1253,0703,120+1.46%36,900322億5731万+3.62%-0.49
01/053,0803,0853,0653,075+0.16%15,000317億9206万+2.26%-0.48
01/043,0303,0702,9943,070+1.32%25,800317億4037万+2.13%-0.48
2023
12/293,0453,0453,0103,0300%20,400313億2681万+0.8%-0.47
12/282,9653,0302,9603,030+2.43%21,400313億2681万+0.76%-0.47
12/272,9542,9702,9462,958+0.14%50,100305億8241万-1.56%-0.46
12/262,9912,9992,9492,954-1.14%33,700305億4106万-1.8%-0.46
12/253,0503,0552,9882,988-1.39%37,400308億9258万-0.66%-0.47
12/223,0153,0453,0103,030+0.83%33,100313億2681万+0.76%-0.47
12/212,9963,0202,9963,005-0.17%51,100310億6834万+0.03%-0.47
12/203,0103,0603,0053,010+0.17%84,700311億2004万+0.23%-0.47
12/192,9853,0152,9703,005+0.91%35,000310億6834万+0.17%-0.47
12/183,0303,0302,9592,978-2.04%32,100307億8919万-0.63%-0.46
12/153,0053,0552,9913,040+2.25%51,100314億3020万+1.4%-0.47
12/143,0103,0302,9602,973-0.87%42,700307億3750万-0.73%-0.46
12/132,9883,0152,9722,999+0.84%42,800310億631万+0.27%-0.47
12/122,9653,0102,9652,974+0.27%43,400307億4784万-0.47%-0.46
12/112,9792,9922,9502,966+1.02%37,500306億6512万-0.7%-0.46
12/082,9802,9812,9212,936-1.41%37,500303億5496万-1.61%-0.46
12/073,0103,0152,9712,978-2.2%30,200307億8919万-0.1%-0.46
12/062,9723,0452,9723,045+2.46%24,400314億8190万+2.35%-0.48
12/053,0103,0302,9722,972-2.08%46,100307億2716万+0.13%-0.46
12/043,0603,0653,0153,035-0.33%28,400313億7851万+2.33%-0.47
12/013,0553,0603,0353,045-0.33%20,200314億8190万+2.87%-0.48
11/303,0403,0703,0353,055+0.83%22,900315億8529万+3.35%-0.48
11/293,0353,0453,0253,030-0.16%17,900313億2681万+2.64%-0.47
11/283,0803,0853,0253,035-1.62%33,000313億7851万+2.99%-0.47
11/273,0653,1003,0653,085+1.15%21,800318億9545万+4.79%-0.48
11/243,0353,0853,0353,050+1.97%44,200315億3359万+3.74%-0.48
11/222,9853,0052,9702,991-0.8%18,600309億2360万+1.77%-0.47
11/212,9793,0352,9713,015+1.75%32,800311億7173万+2.59%-0.47
11/202,9372,9912,9372,963-0.07%27,500306億3411万+0.85%-0.46
11/172,9322,9722,9322,965+0.1%28,100306億5479万+0.85%-0.46
11/162,9682,9722,9352,962-0.24%22,400306億2377万+0.61%-0.46
11/152,9662,9832,9532,969+0.92%30,100306億9614万+0.78%-0.46
11/142,9502,9602,9392,942+0.58%17,600304億1699万-0.24%-0.46
11/133,0153,0302,9232,925-2.5%42,000302億4123万-0.88%-0.46
11/102,9043,0002,9033,000+1.56%51,600310億1665万+1.63%-0.47
11/092,8552,9712,8552,954+2.53%57,500305億4106万+0.24%-0.46
11/082,9362,9362,8722,881-1.5%52,100297億8632万-2.24%-0.45
11/072,9352,9592,9202,925-0.75%23,000302億4123万-0.95%-0.46
11/062,9362,9612,9152,947+2.11%53,900304億6869万-0.37%-0.46
11/022,8982,9022,8722,886+0.56%23,000298億3801万-2.66%-0.45
11/012,8882,9122,8582,870+1.13%30,300296億7259万-3.53%-0.45
10/312,8572,8572,8092,838-0.77%49,600293億4175万-4.89%-0.44
10/302,9222,9222,8452,860-2.22%57,200295億6920万-4.51%-0.45
10/272,9072,9342,9002,925+1.25%24,900302億4123万-2.63%-0.46

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
最新3,160
2024/3/27
87,400326億7087万+1.61%
3,110

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)
2024/03/27 vs 2023/12/29
4%(1.04倍)
過去安値
1,340円(2009/03/12)
136%(2.36倍)
3,160円(3/27)