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 |
|---|---|---|---|---|---|---|---|
| 2025/12/29 | 3,345 | 3,380 | 3,315 | 3,360 | +30 | +0.9% | 46,000 |
| 2025/12/26 | 3,380 | 3,380 | 3,305 | 3,330 | -15 | -0.4% | 32,700 |
| 2025/12/25 | 3,325 | 3,370 | 3,320 | 3,345 | +30 | +0.9% | 41,900 |
| 2025/12/24 | 3,320 | 3,355 | 3,315 | 3,315 | -10 | -0.3% | 34,500 |
| 2025/12/23 | 3,325 | 3,335 | 3,285 | 3,325 | -25 | -0.7% | 53,500 |
| 2025/12/22 | 3,280 | 3,350 | 3,265 | 3,350 | +130 | +4% | 89,400 |
| 2025/12/19 | 3,205 | 3,250 | 3,200 | 3,220 | +20 | +0.6% | 70,900 |
| 2025/12/18 | 3,205 | 3,235 | 3,170 | 3,200 | -60 | -1.8% | 46,100 |
| 2025/12/17 | 3,250 | 3,275 | 3,190 | 3,260 | +25 | +0.8% | 35,500 |
| 2025/12/16 | 3,355 | 3,355 | 3,230 | 3,235 | -110 | -3.3% | 48,800 |
| 2025/12/15 | 3,285 | 3,345 | 3,235 | 3,345 | +15 | +0.5% | 39,800 |
| 2025/12/12 | 3,335 | 3,345 | 3,310 | 3,330 | +30 | +0.9% | 34,000 |
| 2025/12/11 | 3,345 | 3,355 | 3,285 | 3,300 | -30 | -0.9% | 55,300 |
| 2025/12/10 | 3,300 | 3,380 | 3,300 | 3,330 | +30 | +0.9% | 58,400 |
| 2025/12/09 | 3,345 | 3,370 | 3,300 | 3,300 | +10 | +0.3% | 76,700 |
| 2025/12/08 | 3,265 | 3,300 | 3,245 | 3,290 | +50 | +1.5% | 39,300 |
| 2025/12/05 | 3,280 | 3,320 | 3,220 | 3,240 | -105 | -3.1% | 78,400 |
| 2025/12/04 | 3,250 | 3,350 | 3,250 | 3,345 | +115 | +3.6% | 59,800 |
| 2025/12/03 | 3,270 | 3,295 | 3,230 | 3,230 | -35 | -1.1% | 39,500 |
| 2025/12/02 | 3,310 | 3,390 | 3,250 | 3,265 | -65 | -2% | 81,600 |
| 2025/12/01 | 3,320 | 3,445 | 3,295 | 3,330 | +80 | +2.5% | 106,500 |
| 2025/11/28 | 3,230 | 3,270 | 3,220 | 3,250 | +25 | +0.8% | 42,000 |
| 2025/11/27 | 3,120 | 3,235 | 3,115 | 3,225 | +130 | +4.2% | 71,300 |
| 2025/11/26 | 3,040 | 3,100 | 3,025 | 3,095 | +70 | +2.3% | 44,700 |
| 2025/11/25 | 2,991 | 3,035 | 2,989 | 3,025 | +29 | +1% | 59,400 |
| 2025/11/21 | 2,977 | 3,000 | 2,938 | 2,996 | -19 | -0.6% | 90,500 |
| 2025/11/20 | 3,045 | 3,045 | 3,005 | 3,015 | +39 | +1.3% | 56,700 |
| 2025/11/19 | 2,991 | 3,005 | 2,906 | 2,976 | ±0 | ±0% | 86,000 |
| 2025/11/18 | 3,045 | 3,045 | 2,973 | 2,976 | -64 | -2.1% | 74,800 |
| 2025/11/17 | 3,070 | 3,085 | 2,985 | 3,040 | -10 | -0.3% | 138,800 |
| 2025/11/14 | 3,095 | 3,125 | 3,050 | 3,050 | -115 | -3.6% | 79,500 |
| 2025/11/13 | 3,200 | 3,210 | 3,155 | 3,165 | -35 | -1.1% | 75,200 |
| 2025/11/12 | 3,110 | 3,225 | 3,105 | 3,200 | +60 | +1.9% | 116,100 |
| 2025/11/11 | 3,180 | 3,250 | 3,080 | 3,140 | -235 | -7% | 407,200 |
| 2025/11/10 | 3,285 | 3,500 | 3,240 | 3,375 | +125 | +3.8% | 204,600 |
| 2025/11/07 | 3,270 | 3,305 | 3,210 | 3,250 | -90 | -2.7% | 99,100 |
| 2025/11/06 | 3,385 | 3,405 | 3,320 | 3,340 | +25 | +0.8% | 69,100 |
| 2025/11/05 | 3,390 | 3,425 | 3,155 | 3,315 | -185 | -5.3% | 140,000 |
| 2025/11/04 | 3,530 | 3,565 | 3,470 | 3,500 | -10 | -0.3% | 85,500 |
| 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 |
1～
50
件表示中 / 3854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 | 336,000円 | +3.9% | - | 1.93% | 11.19倍 | 0.52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 | 313,000円 | +4.5% | +19.6% | 4.86% | 10.16倍 | 0.94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 |
| 鈴 木 | 241,600円 | +4.1% | +5.7% | 3.64% | 12.46倍 | 1.29倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 日ケミコン | 146,500円 | +11.7% | +59.4% | 1.37% | 21.81倍 | 0.60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 |
| 正興電機 | 237,300円 | +13.4% | +27.2% | 2.11% | 16.46倍 | 1.92倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
市場注目の銘柄
チャート関連のコラム
