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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,523 | 2,583 | 2,523 | 2,568 | +38 | +1.5% | 64,900 |
| 2024/11/20 | 2,528 | 2,547 | 2,508 | 2,530 | +5 | +0.2% | 32,700 |
| 2024/11/19 | 2,481 | 2,531 | 2,481 | 2,525 | +57 | +2.3% | 52,900 |
| 2024/11/18 | 2,444 | 2,477 | 2,436 | 2,468 | +19 | +0.8% | 23,000 |
| 2024/11/15 | 2,477 | 2,477 | 2,436 | 2,449 | -6 | -0.2% | 19,400 |
| 2024/11/14 | 2,439 | 2,485 | 2,439 | 2,455 | +24 | +1% | 34,800 |
| 2024/11/13 | 2,420 | 2,458 | 2,415 | 2,431 | +17 | +0.7% | 40,800 |
| 2024/11/12 | 2,434 | 2,460 | 2,413 | 2,414 | -20 | -0.8% | 36,200 |
| 2024/11/11 | 2,429 | 2,450 | 2,418 | 2,434 | +25 | +1% | 32,700 |
| 2024/11/08 | 2,465 | 2,465 | 2,399 | 2,409 | -40 | -1.6% | 38,500 |
| 2024/11/07 | 2,405 | 2,464 | 2,404 | 2,449 | +46 | +1.9% | 51,100 |
| 2024/11/06 | 2,348 | 2,417 | 2,340 | 2,403 | +68 | +2.9% | 43,200 |
| 2024/11/05 | 2,360 | 2,360 | 2,333 | 2,335 | -45 | -1.9% | 52,000 |
| 2024/11/01 | 2,388 | 2,397 | 2,372 | 2,380 | -24 | -1% | 29,000 |
| 2024/10/31 | 2,375 | 2,425 | 2,375 | 2,404 | +10 | +0.4% | 50,400 |
| 2024/10/30 | 2,397 | 2,398 | 2,371 | 2,394 | ±0 | ±0% | 26,500 |
| 2024/10/29 | 2,355 | 2,394 | 2,355 | 2,394 | +23 | +1% | 17,700 |
| 2024/10/28 | 2,329 | 2,386 | 2,329 | 2,371 | +40 | +1.7% | 27,400 |
| 2024/10/25 | 2,342 | 2,346 | 2,320 | 2,331 | -22 | -0.9% | 19,700 |
| 2024/10/24 | 2,350 | 2,360 | 2,331 | 2,353 | -13 | -0.5% | 33,300 |
| 2024/10/23 | 2,380 | 2,391 | 2,366 | 2,366 | -13 | -0.5% | 17,300 |
| 2024/10/22 | 2,423 | 2,423 | 2,376 | 2,379 | -44 | -1.8% | 18,000 |
| 2024/10/21 | 2,409 | 2,424 | 2,402 | 2,423 | +14 | +0.6% | 16,800 |
| 2024/10/18 | 2,399 | 2,409 | 2,393 | 2,409 | +16 | +0.7% | 13,200 |
| 2024/10/17 | 2,420 | 2,435 | 2,391 | 2,393 | -15 | -0.6% | 13,300 |
| 2024/10/16 | 2,395 | 2,436 | 2,386 | 2,408 | -10 | -0.4% | 20,100 |
| 2024/10/15 | 2,416 | 2,429 | 2,394 | 2,418 | +7 | +0.3% | 28,300 |
| 2024/10/11 | 2,420 | 2,431 | 2,411 | 2,411 | -9 | -0.4% | 16,400 |
| 2024/10/10 | 2,420 | 2,430 | 2,418 | 2,420 | +3 | +0.1% | 12,500 |
| 2024/10/09 | 2,429 | 2,440 | 2,392 | 2,417 | +9 | +0.4% | 16,200 |
| 2024/10/08 | 2,465 | 2,473 | 2,405 | 2,408 | -54 | -2.2% | 32,600 |
| 2024/10/07 | 2,500 | 2,500 | 2,462 | 2,462 | -15 | -0.6% | 24,400 |
| 2024/10/04 | 2,432 | 2,488 | 2,432 | 2,477 | +45 | +1.9% | 41,300 |
| 2024/10/03 | 2,410 | 2,439 | 2,405 | 2,432 | +69 | +2.9% | 26,800 |
| 2024/10/02 | 2,355 | 2,400 | 2,355 | 2,363 | -14 | -0.6% | 34,000 |
| 2024/10/01 | 2,369 | 2,380 | 2,355 | 2,377 | +32 | +1.4% | 22,400 |
| 2024/09/30 | 2,400 | 2,400 | 2,340 | 2,345 | -134 | -5.4% | 88,600 |
| 2024/09/27 | 2,459 | 2,482 | 2,441 | 2,479 | +39 | +1.6% | 27,400 |
| 2024/09/26 | 2,440 | 2,440 | 2,411 | 2,440 | +20 | +0.8% | 44,200 |
| 2024/09/25 | 2,402 | 2,425 | 2,388 | 2,420 | +20 | +0.8% | 21,500 |
| 2024/09/24 | 2,430 | 2,430 | 2,394 | 2,400 | -2 | -0.1% | 20,600 |
| 2024/09/20 | 2,414 | 2,427 | 2,392 | 2,402 | +31 | +1.3% | 51,800 |
| 2024/09/19 | 2,350 | 2,386 | 2,350 | 2,371 | +43 | +1.8% | 32,600 |
| 2024/09/18 | 2,333 | 2,358 | 2,321 | 2,328 | +11 | +0.5% | 35,000 |
| 2024/09/17 | 2,307 | 2,320 | 2,271 | 2,317 | +22 | +1% | 41,500 |
| 2024/09/13 | 2,312 | 2,331 | 2,292 | 2,295 | -31 | -1.3% | 26,600 |
| 2024/09/12 | 2,312 | 2,376 | 2,312 | 2,326 | +26 | +1.1% | 37,200 |
| 2024/09/11 | 2,366 | 2,366 | 2,290 | 2,300 | -61 | -2.6% | 38,000 |
| 2024/09/10 | 2,410 | 2,410 | 2,361 | 2,361 | -38 | -1.6% | 48,900 |
| 2024/09/09 | 2,401 | 2,413 | 2,361 | 2,399 | -71 | -2.9% | 50,300 |
1～
50
件表示中 / 3585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 | 256,800円 | +4.0% | +2.4% | 5.06% | 88.31倍 | 0.39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 |
| 電子材料 | 213,000円 | +18.0% | +237.6% | 2.58% | 11.21倍 | 1.02倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 鈴 木 | 186,100円 | +11.4% | +4.3% | 4.30% | 11.34倍 | 1.06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 |
| テラプロ | 272,000円 | +4.5% | -7.8% | 4.04% | 7.81倍 | 0.69倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 日ケミコン | 114,600円 | -11.8% | -25.4% | 0.00% | 6.12倍 | 0.45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
