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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 3,545 | 3,600 | 3,535 | 3,590 | +110 | +3.2% | 38,100 |
| 2023/03/20 | 3,570 | 3,575 | 3,475 | 3,480 | -95 | -2.7% | 47,800 |
| 2023/03/17 | 3,600 | 3,645 | 3,575 | 3,575 | +20 | +0.6% | 42,800 |
| 2023/03/16 | 3,545 | 3,590 | 3,525 | 3,555 | -105 | -2.9% | 47,500 |
| 2023/03/15 | 3,690 | 3,715 | 3,645 | 3,660 | +40 | +1.1% | 40,000 |
| 2023/03/14 | 3,655 | 3,655 | 3,580 | 3,620 | -95 | -2.6% | 64,200 |
| 2023/03/13 | 3,745 | 3,750 | 3,665 | 3,715 | -95 | -2.5% | 61,200 |
| 2023/03/10 | 3,815 | 3,875 | 3,800 | 3,810 | -65 | -1.7% | 64,100 |
| 2023/03/09 | 3,900 | 3,900 | 3,825 | 3,875 | -25 | -0.6% | 64,300 |
| 2023/03/08 | 3,780 | 3,900 | 3,780 | 3,900 | +110 | +2.9% | 103,600 |
| 2023/03/07 | 3,820 | 3,855 | 3,765 | 3,790 | +25 | +0.7% | 104,300 |
| 2023/03/06 | 3,745 | 3,825 | 3,725 | 3,765 | +40 | +1.1% | 85,200 |
| 2023/03/03 | 3,675 | 3,765 | 3,650 | 3,725 | +85 | +2.3% | 123,300 |
| 2023/03/02 | 3,690 | 3,690 | 3,610 | 3,640 | -35 | -1% | 62,700 |
| 2023/03/01 | 3,520 | 3,695 | 3,520 | 3,675 | +145 | +4.1% | 90,800 |
| 2023/02/28 | 3,585 | 3,600 | 3,530 | 3,530 | -55 | -1.5% | 37,400 |
| 2023/02/27 | 3,500 | 3,585 | 3,485 | 3,585 | +85 | +2.4% | 54,200 |
| 2023/02/24 | 3,465 | 3,505 | 3,460 | 3,500 | +65 | +1.9% | 29,100 |
| 2023/02/22 | 3,470 | 3,475 | 3,425 | 3,435 | -65 | -1.9% | 45,900 |
| 2023/02/21 | 3,495 | 3,515 | 3,470 | 3,500 | +20 | +0.6% | 34,300 |
| 2023/02/20 | 3,460 | 3,485 | 3,440 | 3,480 | +35 | +1% | 29,800 |
| 2023/02/17 | 3,455 | 3,475 | 3,445 | 3,445 | -30 | -0.9% | 25,300 |
| 2023/02/16 | 3,440 | 3,505 | 3,440 | 3,475 | +30 | +0.9% | 49,400 |
| 2023/02/15 | 3,465 | 3,465 | 3,435 | 3,445 | -10 | -0.3% | 23,500 |
| 2023/02/14 | 3,405 | 3,455 | 3,405 | 3,455 | +60 | +1.8% | 38,400 |
| 2023/02/13 | 3,410 | 3,435 | 3,375 | 3,395 | -30 | -0.9% | 39,300 |
| 2023/02/10 | 3,455 | 3,520 | 3,400 | 3,425 | +40 | +1.2% | 118,300 |
| 2023/02/09 | 3,350 | 3,405 | 3,350 | 3,385 | +10 | +0.3% | 49,000 |
| 2023/02/08 | 3,365 | 3,385 | 3,355 | 3,375 | -10 | -0.3% | 39,800 |
| 2023/02/07 | 3,395 | 3,395 | 3,350 | 3,385 | -10 | -0.3% | 27,400 |
| 2023/02/06 | 3,360 | 3,400 | 3,350 | 3,395 | +30 | +0.9% | 41,100 |
| 2023/02/03 | 3,420 | 3,420 | 3,355 | 3,365 | -55 | -1.6% | 45,800 |
| 2023/02/02 | 3,415 | 3,420 | 3,385 | 3,420 | +20 | +0.6% | 31,400 |
| 2023/02/01 | 3,380 | 3,420 | 3,375 | 3,400 | +50 | +1.5% | 57,200 |
| 2023/01/31 | 3,320 | 3,365 | 3,315 | 3,350 | +25 | +0.8% | 45,700 |
| 2023/01/30 | 3,325 | 3,345 | 3,310 | 3,325 | +15 | +0.5% | 52,500 |
| 2023/01/27 | 3,275 | 3,310 | 3,275 | 3,310 | +20 | +0.6% | 30,800 |
| 2023/01/26 | 3,320 | 3,325 | 3,280 | 3,290 | -25 | -0.8% | 34,600 |
| 2023/01/25 | 3,300 | 3,315 | 3,285 | 3,315 | +25 | +0.8% | 33,900 |
| 2023/01/24 | 3,290 | 3,305 | 3,270 | 3,290 | +25 | +0.8% | 48,000 |
| 2023/01/23 | 3,270 | 3,280 | 3,245 | 3,265 | +35 | +1.1% | 27,500 |
| 2023/01/20 | 3,200 | 3,240 | 3,170 | 3,230 | +30 | +0.9% | 33,800 |
| 2023/01/19 | 3,200 | 3,230 | 3,180 | 3,200 | -35 | -1.1% | 41,000 |
| 2023/01/18 | 3,195 | 3,270 | 3,175 | 3,235 | +50 | +1.6% | 45,900 |
| 2023/01/17 | 3,165 | 3,210 | 3,165 | 3,185 | +20 | +0.6% | 30,900 |
| 2023/01/16 | 3,155 | 3,170 | 3,125 | 3,165 | -10 | -0.3% | 35,000 |
| 2023/01/13 | 3,170 | 3,195 | 3,160 | 3,175 | -10 | -0.3% | 57,300 |
| 2023/01/12 | 3,220 | 3,245 | 3,185 | 3,185 | -40 | -1.2% | 54,000 |
| 2023/01/11 | 3,160 | 3,245 | 3,160 | 3,225 | +80 | +2.5% | 73,100 |
| 2023/01/10 | 3,140 | 3,155 | 3,095 | 3,145 | +60 | +1.9% | 70,800 |
501～
550
件表示中 / 3674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 | 165,200円 | +3.1% | - | 3.93% | - | 0.25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 |
| サクサ | 276,100円 | +5.0% | -6.0% | 5.98% | 4.99倍 | 0.57倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| ヘリオステクノＨ | 74,900円 | -7.1% | -49.5% | 4.67% | 24.71倍 | 0.86倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 電子材料 | 127,900円 | +18.0% | +237.6% | 4.30% | 6.73倍 | 0.61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 |
| かわでん | 382,500円 | +12.5% | +125.5% | 4.97% | 7.25倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
