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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,250 | 3,280 | 3,245 | 3,280 | +45 | +1.4% | 30,300 |
| 2023/07/21 | 3,250 | 3,250 | 3,215 | 3,235 | -15 | -0.5% | 21,500 |
| 2023/07/20 | 3,275 | 3,300 | 3,250 | 3,250 | -20 | -0.6% | 35,200 |
| 2023/07/19 | 3,255 | 3,270 | 3,245 | 3,270 | +35 | +1.1% | 32,000 |
| 2023/07/18 | 3,185 | 3,240 | 3,185 | 3,235 | +45 | +1.4% | 25,100 |
| 2023/07/14 | 3,215 | 3,220 | 3,150 | 3,190 | +5 | +0.2% | 38,100 |
| 2023/07/13 | 3,170 | 3,190 | 3,120 | 3,185 | +15 | +0.5% | 60,700 |
| 2023/07/12 | 3,220 | 3,220 | 3,165 | 3,170 | -30 | -0.9% | 47,000 |
| 2023/07/11 | 3,215 | 3,230 | 3,190 | 3,200 | -10 | -0.3% | 57,600 |
| 2023/07/10 | 3,245 | 3,255 | 3,205 | 3,210 | -35 | -1.1% | 53,400 |
| 2023/07/07 | 3,250 | 3,285 | 3,235 | 3,245 | -20 | -0.6% | 43,300 |
| 2023/07/06 | 3,300 | 3,300 | 3,255 | 3,265 | -50 | -1.5% | 42,600 |
| 2023/07/05 | 3,275 | 3,320 | 3,260 | 3,315 | +35 | +1.1% | 40,700 |
| 2023/07/04 | 3,285 | 3,300 | 3,270 | 3,280 | -15 | -0.5% | 37,600 |
| 2023/07/03 | 3,265 | 3,350 | 3,265 | 3,295 | +40 | +1.2% | 54,400 |
| 2023/06/30 | 3,280 | 3,280 | 3,225 | 3,255 | -10 | -0.3% | 58,200 |
| 2023/06/29 | 3,300 | 3,315 | 3,250 | 3,265 | -55 | -1.7% | 89,300 |
| 2023/06/28 | 3,295 | 3,320 | 3,270 | 3,320 | +50 | +1.5% | 45,800 |
| 2023/06/27 | 3,300 | 3,300 | 3,245 | 3,270 | -35 | -1.1% | 33,800 |
| 2023/06/26 | 3,310 | 3,345 | 3,270 | 3,305 | -5 | -0.2% | 47,200 |
| 2023/06/23 | 3,345 | 3,380 | 3,285 | 3,310 | -25 | -0.7% | 61,300 |
| 2023/06/22 | 3,375 | 3,385 | 3,330 | 3,335 | -40 | -1.2% | 39,200 |
| 2023/06/21 | 3,335 | 3,395 | 3,335 | 3,375 | ±0 | ±0% | 36,700 |
| 2023/06/20 | 3,320 | 3,375 | 3,315 | 3,375 | +45 | +1.4% | 38,600 |
| 2023/06/19 | 3,365 | 3,370 | 3,315 | 3,330 | -25 | -0.7% | 48,700 |
| 2023/06/16 | 3,385 | 3,385 | 3,315 | 3,355 | ±0 | ±0% | 84,100 |
| 2023/06/15 | 3,345 | 3,385 | 3,345 | 3,355 | +20 | +0.6% | 46,800 |
| 2023/06/14 | 3,350 | 3,405 | 3,325 | 3,335 | +10 | +0.3% | 62,300 |
| 2023/06/13 | 3,290 | 3,330 | 3,280 | 3,325 | +55 | +1.7% | 63,900 |
| 2023/06/12 | 3,235 | 3,275 | 3,235 | 3,270 | +50 | +1.6% | 32,800 |
| 2023/06/09 | 3,195 | 3,235 | 3,195 | 3,220 | +30 | +0.9% | 44,800 |
| 2023/06/08 | 3,225 | 3,265 | 3,170 | 3,190 | -45 | -1.4% | 57,500 |
| 2023/06/07 | 3,280 | 3,300 | 3,225 | 3,235 | -45 | -1.4% | 81,700 |
| 2023/06/06 | 3,280 | 3,290 | 3,255 | 3,280 | -30 | -0.9% | 51,800 |
| 2023/06/05 | 3,300 | 3,310 | 3,280 | 3,310 | +60 | +1.8% | 45,300 |
| 2023/06/02 | 3,210 | 3,260 | 3,195 | 3,250 | +40 | +1.2% | 43,800 |
| 2023/06/01 | 3,235 | 3,245 | 3,190 | 3,210 | -40 | -1.2% | 61,900 |
| 2023/05/31 | 3,360 | 3,360 | 3,250 | 3,250 | -140 | -4.1% | 95,900 |
| 2023/05/30 | 3,410 | 3,435 | 3,370 | 3,390 | -35 | -1% | 57,100 |
| 2023/05/29 | 3,400 | 3,470 | 3,400 | 3,425 | +95 | +2.9% | 72,800 |
| 2023/05/26 | 3,385 | 3,390 | 3,330 | 3,330 | -35 | -1% | 38,300 |
| 2023/05/25 | 3,320 | 3,365 | 3,305 | 3,365 | +50 | +1.5% | 50,600 |
| 2023/05/24 | 3,315 | 3,345 | 3,290 | 3,315 | -25 | -0.7% | 45,900 |
| 2023/05/23 | 3,380 | 3,405 | 3,330 | 3,340 | -30 | -0.9% | 42,700 |
| 2023/05/22 | 3,340 | 3,370 | 3,315 | 3,370 | +20 | +0.6% | 22,900 |
| 2023/05/19 | 3,380 | 3,385 | 3,345 | 3,350 | -10 | -0.3% | 32,300 |
| 2023/05/18 | 3,325 | 3,375 | 3,305 | 3,360 | +75 | +2.3% | 42,700 |
| 2023/05/17 | 3,350 | 3,360 | 3,285 | 3,285 | -85 | -2.5% | 81,400 |
| 2023/05/16 | 3,420 | 3,460 | 3,350 | 3,370 | -125 | -3.6% | 70,200 |
| 2023/05/15 | 3,490 | 3,500 | 3,450 | 3,495 | +5 | +0.1% | 35,200 |
501～
550
件表示中 / 3758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 | 261,200円 | +2.3% | - | 2.49% | 14.98倍 | 0.41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 |
| ＳＥＭＩＴＥＣ | 241,700円 | -7.7% | -28.1% | 1.94% | 11.15倍 | 1.08倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| 日ケミコン | 122,400円 | +19.0% | +269.9% | 1.63% | 5.93倍 | 0.65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 |
| 双葉電 | 62,000円 | -4.4% | - | 1.61% | 16.44倍 | 0.34倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 鈴 木 | 187,500円 | +17.9% | +11.6% | 4.53% | 10.12倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
