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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,370 | 3,370 | 3,240 | 3,290 | -85 | -2.5% | 122,600 |
| 2022/11/09 | 3,425 | 3,430 | 3,370 | 3,375 | -80 | -2.3% | 104,500 |
| 2022/11/08 | 3,445 | 3,510 | 3,420 | 3,455 | +40 | +1.2% | 76,800 |
| 2022/11/07 | 3,420 | 3,495 | 3,370 | 3,415 | -335 | -8.9% | 187,700 |
| 2022/11/04 | 3,720 | 3,750 | 3,670 | 3,750 | +40 | +1.1% | 55,100 |
| 2022/11/02 | 3,715 | 3,740 | 3,700 | 3,710 | +10 | +0.3% | 35,300 |
| 2022/11/01 | 3,695 | 3,705 | 3,655 | 3,700 | +20 | +0.5% | 26,400 |
| 2022/10/31 | 3,650 | 3,685 | 3,625 | 3,680 | +100 | +2.8% | 39,600 |
| 2022/10/28 | 3,610 | 3,660 | 3,575 | 3,580 | -90 | -2.5% | 64,300 |
| 2022/10/27 | 3,650 | 3,700 | 3,625 | 3,670 | +30 | +0.8% | 43,700 |
| 2022/10/26 | 3,720 | 3,720 | 3,640 | 3,640 | -80 | -2.2% | 61,100 |
| 2022/10/25 | 3,695 | 3,780 | 3,680 | 3,720 | +85 | +2.3% | 74,400 |
| 2022/10/24 | 3,635 | 3,700 | 3,620 | 3,635 | +75 | +2.1% | 43,100 |
| 2022/10/21 | 3,585 | 3,620 | 3,560 | 3,560 | -35 | -1% | 22,500 |
| 2022/10/20 | 3,595 | 3,605 | 3,560 | 3,595 | -20 | -0.6% | 30,500 |
| 2022/10/19 | 3,590 | 3,630 | 3,560 | 3,615 | -5 | -0.1% | 36,800 |
| 2022/10/18 | 3,660 | 3,680 | 3,600 | 3,620 | +15 | +0.4% | 46,300 |
| 2022/10/17 | 3,590 | 3,635 | 3,570 | 3,605 | -35 | -1% | 37,700 |
| 2022/10/14 | 3,635 | 3,650 | 3,575 | 3,640 | +110 | +3.1% | 48,000 |
| 2022/10/13 | 3,475 | 3,560 | 3,455 | 3,530 | +40 | +1.1% | 50,300 |
| 2022/10/12 | 3,555 | 3,555 | 3,465 | 3,490 | -90 | -2.5% | 58,500 |
| 2022/10/11 | 3,615 | 3,650 | 3,575 | 3,580 | -130 | -3.5% | 49,500 |
| 2022/10/07 | 3,645 | 3,730 | 3,625 | 3,710 | +15 | +0.4% | 51,600 |
| 2022/10/06 | 3,650 | 3,730 | 3,650 | 3,695 | +45 | +1.2% | 47,100 |
| 2022/10/05 | 3,735 | 3,735 | 3,650 | 3,650 | -15 | -0.4% | 43,000 |
| 2022/10/04 | 3,650 | 3,680 | 3,615 | 3,665 | +135 | +3.8% | 60,700 |
| 2022/10/03 | 3,425 | 3,580 | 3,410 | 3,530 | +40 | +1.1% | 73,900 |
| 2022/09/30 | 3,570 | 3,575 | 3,470 | 3,490 | -130 | -3.6% | 48,000 |
| 2022/09/29 | 3,595 | 3,630 | 3,560 | 3,620 | +75 | +2.1% | 48,000 |
| 2022/09/28 | 3,570 | 3,660 | 3,475 | 3,545 | -10 | -0.3% | 91,800 |
| 2022/09/27 | 3,595 | 3,620 | 3,555 | 3,555 | +30 | +0.9% | 67,600 |
| 2022/09/26 | 3,765 | 3,765 | 3,505 | 3,525 | -295 | -7.7% | 148,400 |
| 2022/09/22 | 3,790 | 3,840 | 3,770 | 3,820 | ±0 | ±0% | 40,400 |
| 2022/09/21 | 3,805 | 3,845 | 3,775 | 3,820 | -80 | -2.1% | 47,000 |
| 2022/09/20 | 3,850 | 3,935 | 3,850 | 3,900 | +70 | +1.8% | 60,400 |
| 2022/09/16 | 3,920 | 3,925 | 3,795 | 3,830 | -90 | -2.3% | 87,600 |
| 2022/09/15 | 3,985 | 4,025 | 3,910 | 3,920 | -55 | -1.4% | 92,800 |
| 2022/09/14 | 3,930 | 3,985 | 3,900 | 3,975 | -95 | -2.3% | 135,100 |
| 2022/09/13 | 3,865 | 4,070 | 3,850 | 4,070 | +325 | +8.7% | 227,500 |
| 2022/09/12 | 3,820 | 3,850 | 3,740 | 3,745 | -55 | -1.4% | 60,300 |
| 2022/09/09 | 3,805 | 3,860 | 3,800 | 3,800 | +15 | +0.4% | 71,300 |
| 2022/09/08 | 3,730 | 3,795 | 3,710 | 3,785 | +120 | +3.3% | 68,100 |
| 2022/09/07 | 3,635 | 3,710 | 3,595 | 3,665 | +5 | +0.1% | 55,500 |
| 2022/09/06 | 3,620 | 3,675 | 3,560 | 3,660 | +75 | +2.1% | 91,000 |
| 2022/09/05 | 3,490 | 3,585 | 3,460 | 3,585 | +70 | +2% | 68,600 |
| 2022/09/02 | 3,570 | 3,570 | 3,495 | 3,515 | -50 | -1.4% | 55,100 |
| 2022/09/01 | 3,620 | 3,635 | 3,550 | 3,565 | -110 | -3% | 52,300 |
| 2022/08/31 | 3,675 | 3,720 | 3,670 | 3,675 | -70 | -1.9% | 38,700 |
| 2022/08/30 | 3,690 | 3,745 | 3,665 | 3,745 | +75 | +2% | 27,300 |
| 2022/08/29 | 3,615 | 3,710 | 3,610 | 3,670 | -90 | -2.4% | 49,900 |
501～
550
件表示中 / 3586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 | 250,200円 | +4.0% | +2.4% | 5.20% | 86.04倍 | 0.38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 |
| 鈴 木 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.81倍 | 1.10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 |
| 電子材料 | 213,600円 | +18.0% | +237.6% | 2.57% | 11.24倍 | 1.03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 |
| テラプロ | 271,000円 | +4.5% | -7.8% | 4.06% | 7.78倍 | 0.68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 | 113,500円 | -11.8% | -25.4% | 0.00% | 6.06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
