新電元工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,220 | 3,220 | 3,145 | 3,175 | -50 | -1.6% | 40,700 |
| 2025/09/16 | 3,205 | 3,265 | 3,170 | 3,225 | +40 | +1.3% | 58,700 |
| 2025/09/12 | 3,160 | 3,245 | 3,155 | 3,185 | +30 | +1% | 72,400 |
| 2025/09/11 | 3,125 | 3,160 | 3,115 | 3,155 | +30 | +1% | 45,800 |
| 2025/09/10 | 3,110 | 3,145 | 3,085 | 3,125 | +25 | +0.8% | 35,000 |
| 2025/09/09 | 3,130 | 3,160 | 3,090 | 3,100 | -15 | -0.5% | 63,700 |
| 2025/09/08 | 3,095 | 3,125 | 3,060 | 3,115 | +85 | +2.8% | 56,600 |
| 2025/09/05 | 3,010 | 3,060 | 3,010 | 3,030 | +33 | +1.1% | 29,600 |
| 2025/09/04 | 3,045 | 3,060 | 2,994 | 2,997 | -28 | -0.9% | 46,400 |
| 2025/09/03 | 3,045 | 3,110 | 3,020 | 3,025 | -40 | -1.3% | 74,800 |
| 2025/09/02 | 3,165 | 3,185 | 3,065 | 3,065 | -70 | -2.2% | 49,800 |
| 2025/09/01 | 3,190 | 3,190 | 3,105 | 3,135 | -70 | -2.2% | 50,400 |
| 2025/08/29 | 3,125 | 3,275 | 3,110 | 3,205 | +100 | +3.2% | 121,500 |
| 2025/08/28 | 3,155 | 3,170 | 3,070 | 3,105 | -60 | -1.9% | 74,100 |
| 2025/08/27 | 3,150 | 3,195 | 3,145 | 3,165 | +20 | +0.6% | 50,000 |
| 2025/08/26 | 3,150 | 3,180 | 3,140 | 3,145 | -15 | -0.5% | 51,400 |
| 2025/08/25 | 3,200 | 3,225 | 3,160 | 3,160 | ±0 | ±0% | 58,200 |
| 2025/08/22 | 3,160 | 3,185 | 3,140 | 3,160 | +5 | +0.2% | 35,200 |
| 2025/08/21 | 3,130 | 3,180 | 3,110 | 3,155 | +20 | +0.6% | 53,500 |
| 2025/08/20 | 3,175 | 3,190 | 3,135 | 3,135 | -60 | -1.9% | 48,500 |
| 2025/08/19 | 3,180 | 3,225 | 3,170 | 3,195 | +20 | +0.6% | 74,100 |
| 2025/08/18 | 3,190 | 3,230 | 3,145 | 3,175 | -15 | -0.5% | 89,000 |
| 2025/08/15 | 3,300 | 3,305 | 3,190 | 3,190 | -85 | -2.6% | 117,500 |
| 2025/08/14 | 3,310 | 3,345 | 3,230 | 3,275 | -145 | -4.2% | 237,800 |
| 2025/08/13 | 3,230 | 3,440 | 3,200 | 3,420 | +295 | +9.4% | 622,200 |
| 2025/08/12 | 3,125 | 3,125 | 3,080 | 3,125 | +500 | +19% | 452,600 |
| 2025/08/08 | 2,630 | 2,647 | 2,606 | 2,625 | -11 | -0.4% | 70,600 |
| 2025/08/07 | 2,655 | 2,664 | 2,623 | 2,636 | -19 | -0.7% | 62,900 |
| 2025/08/06 | 2,671 | 2,674 | 2,650 | 2,655 | -10 | -0.4% | 46,400 |
| 2025/08/05 | 2,600 | 2,669 | 2,600 | 2,665 | +75 | +2.9% | 54,700 |
| 2025/08/04 | 2,504 | 2,592 | 2,504 | 2,590 | -64 | -2.4% | 82,700 |
| 2025/08/01 | 2,610 | 2,657 | 2,601 | 2,654 | +45 | +1.7% | 113,200 |
| 2025/07/31 | 2,570 | 2,612 | 2,554 | 2,609 | +24 | +0.9% | 64,100 |
| 2025/07/30 | 2,562 | 2,591 | 2,536 | 2,585 | +18 | +0.7% | 64,100 |
| 2025/07/29 | 2,570 | 2,591 | 2,536 | 2,567 | -33 | -1.3% | 62,000 |
| 2025/07/28 | 2,572 | 2,614 | 2,565 | 2,600 | +53 | +2.1% | 97,300 |
| 2025/07/25 | 2,471 | 2,549 | 2,445 | 2,547 | +70 | +2.8% | 107,800 |
| 2025/07/24 | 2,436 | 2,478 | 2,415 | 2,477 | +42 | +1.7% | 88,800 |
| 2025/07/23 | 2,397 | 2,445 | 2,396 | 2,435 | +76 | +3.2% | 103,300 |
| 2025/07/22 | 2,343 | 2,387 | 2,337 | 2,359 | +16 | +0.7% | 71,400 |
| 2025/07/18 | 2,365 | 2,378 | 2,342 | 2,343 | -12 | -0.5% | 55,700 |
| 2025/07/17 | 2,315 | 2,364 | 2,310 | 2,355 | +40 | +1.7% | 69,200 |
| 2025/07/16 | 2,338 | 2,357 | 2,311 | 2,315 | -25 | -1.1% | 71,200 |
| 2025/07/15 | 2,318 | 2,340 | 2,299 | 2,340 | +24 | +1% | 64,500 |
| 2025/07/14 | 2,297 | 2,331 | 2,292 | 2,316 | +31 | +1.4% | 98,500 |
| 2025/07/11 | 2,259 | 2,287 | 2,252 | 2,285 | +61 | +2.7% | 74,000 |
| 2025/07/10 | 2,251 | 2,251 | 2,209 | 2,224 | -27 | -1.2% | 38,300 |
| 2025/07/09 | 2,238 | 2,263 | 2,223 | 2,251 | +21 | +0.9% | 36,900 |
| 2025/07/08 | 2,192 | 2,244 | 2,182 | 2,230 | +30 | +1.4% | 35,600 |
| 2025/07/07 | 2,245 | 2,245 | 2,200 | 2,200 | -55 | -2.4% | 36,600 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「新電元」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 新電元 | 321,000円 | +3.9% | - | 2.02% | 10.69倍 | 0.51倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| エスケーエレク | 305,500円 | +13.9% | +24.3% | 4.19% | 11.74倍 | 0.97倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 京三製 | 53,300円 | +0.7% | -24.8% | 4.32% | 9.42倍 | 0.64倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 遠藤照 | 221,800円 | +3.7% | +3.5% | 3.79% | 7.99倍 | 0.75倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| サクサ | 514,000円 | -2.2% | -35.4% | 4.67% | 19.91倍 | 0.97倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
市場注目の銘柄
チャート関連のコラム
