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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 3,465 | 3,520 | 3,445 | 3,510 | +75 | +2.2% | 79,200 |
| 2025/10/30 | 3,395 | 3,450 | 3,365 | 3,435 | +90 | +2.7% | 126,600 |
| 2025/10/29 | 3,420 | 3,435 | 3,340 | 3,345 | -55 | -1.6% | 56,000 |
| 2025/10/28 | 3,445 | 3,460 | 3,365 | 3,400 | -75 | -2.2% | 52,100 |
| 2025/10/27 | 3,540 | 3,555 | 3,475 | 3,475 | -5 | -0.1% | 55,100 |
| 2025/10/24 | 3,475 | 3,495 | 3,440 | 3,480 | +15 | +0.4% | 67,300 |
| 2025/10/23 | 3,330 | 3,465 | 3,310 | 3,465 | +135 | +4.1% | 110,200 |
| 2025/10/22 | 3,320 | 3,370 | 3,265 | 3,330 | +5 | +0.2% | 133,100 |
| 2025/10/21 | 3,355 | 3,375 | 3,305 | 3,325 | ±0 | ±0% | 45,800 |
| 2025/10/20 | 3,285 | 3,330 | 3,250 | 3,325 | +95 | +2.9% | 37,300 |
| 2025/10/17 | 3,285 | 3,295 | 3,230 | 3,230 | -95 | -2.9% | 29,700 |
| 2025/10/16 | 3,280 | 3,340 | 3,280 | 3,325 | +45 | +1.4% | 46,200 |
| 2025/10/15 | 3,220 | 3,285 | 3,210 | 3,280 | +120 | +3.8% | 44,100 |
| 2025/10/14 | 3,220 | 3,285 | 3,135 | 3,160 | -130 | -4% | 74,100 |
| 2025/10/10 | 3,280 | 3,315 | 3,240 | 3,290 | -45 | -1.3% | 58,300 |
| 2025/10/09 | 3,280 | 3,395 | 3,275 | 3,335 | +80 | +2.5% | 104,900 |
| 2025/10/08 | 3,235 | 3,270 | 3,215 | 3,255 | +40 | +1.2% | 45,300 |
| 2025/10/07 | 3,195 | 3,245 | 3,180 | 3,215 | +25 | +0.8% | 41,800 |
| 2025/10/06 | 3,200 | 3,200 | 3,145 | 3,190 | +60 | +1.9% | 37,600 |
| 2025/10/03 | 3,060 | 3,145 | 3,060 | 3,130 | +35 | +1.1% | 22,600 |
| 2025/10/02 | 3,090 | 3,125 | 3,080 | 3,095 | +50 | +1.6% | 34,400 |
| 2025/10/01 | 3,145 | 3,145 | 3,005 | 3,045 | -135 | -4.2% | 72,900 |
| 2025/09/30 | 3,200 | 3,225 | 3,175 | 3,180 | -45 | -1.4% | 32,000 |
| 2025/09/29 | 3,215 | 3,250 | 3,185 | 3,225 | -5 | -0.2% | 31,700 |
| 2025/09/26 | 3,240 | 3,250 | 3,210 | 3,230 | -20 | -0.6% | 35,800 |
| 2025/09/25 | 3,250 | 3,275 | 3,230 | 3,250 | ±0 | ±0% | 34,600 |
| 2025/09/24 | 3,290 | 3,300 | 3,240 | 3,250 | -30 | -0.9% | 46,700 |
| 2025/09/22 | 3,220 | 3,310 | 3,220 | 3,280 | +65 | +2% | 75,300 |
| 2025/09/19 | 3,225 | 3,255 | 3,165 | 3,215 | +10 | +0.3% | 64,900 |
| 2025/09/18 | 3,150 | 3,225 | 3,135 | 3,205 | +30 | +0.9% | 57,200 |
| 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 |
1～
50
件表示中 / 3815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 | 351,000円 | +3.9% | - | 1.85% | 11.69倍 | 0.55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 |
| かわでん | 902,000円 | +10.7% | +50.2% | 3.22% | 11.11倍 | 1.63倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| スミダコーポ | 112,200円 | 0.0% | +215.1% | 4.72% | 11.59倍 | 0.65倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 千代インテ | 309,500円 | -3.0% | -22.7% | 3.88% | 10.86倍 | 0.74倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 日ケミコン | 156,100円 | +19.0% | +269.9% | 1.28% | 7.74倍 | 0.84倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
市場注目の銘柄
チャート関連のコラム
