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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,500 | 3,520 | 3,475 | 3,490 | -15 | -0.4% | 32,200 |
| 2023/05/11 | 3,520 | 3,540 | 3,495 | 3,505 | -40 | -1.1% | 24,500 |
| 2023/05/10 | 3,535 | 3,550 | 3,495 | 3,545 | -15 | -0.4% | 36,900 |
| 2023/05/09 | 3,530 | 3,560 | 3,510 | 3,560 | +55 | +1.6% | 49,000 |
| 2023/05/08 | 3,495 | 3,520 | 3,480 | 3,505 | +25 | +0.7% | 50,500 |
| 2023/05/02 | 3,470 | 3,490 | 3,455 | 3,480 | +10 | +0.3% | 42,600 |
| 2023/05/01 | 3,455 | 3,475 | 3,450 | 3,470 | +25 | +0.7% | 33,100 |
| 2023/04/28 | 3,445 | 3,445 | 3,385 | 3,445 | +45 | +1.3% | 36,800 |
| 2023/04/27 | 3,360 | 3,405 | 3,360 | 3,400 | +25 | +0.7% | 33,700 |
| 2023/04/26 | 3,355 | 3,380 | 3,330 | 3,375 | -10 | -0.3% | 32,500 |
| 2023/04/25 | 3,425 | 3,460 | 3,370 | 3,385 | -25 | -0.7% | 49,700 |
| 2023/04/24 | 3,420 | 3,420 | 3,385 | 3,410 | +20 | +0.6% | 18,500 |
| 2023/04/21 | 3,430 | 3,470 | 3,385 | 3,390 | -40 | -1.2% | 48,600 |
| 2023/04/20 | 3,355 | 3,435 | 3,355 | 3,430 | +75 | +2.2% | 46,500 |
| 2023/04/19 | 3,330 | 3,355 | 3,330 | 3,355 | -10 | -0.3% | 20,200 |
| 2023/04/18 | 3,385 | 3,385 | 3,345 | 3,365 | +5 | +0.1% | 20,000 |
| 2023/04/17 | 3,395 | 3,405 | 3,340 | 3,360 | -35 | -1% | 20,800 |
| 2023/04/14 | 3,395 | 3,415 | 3,370 | 3,395 | +30 | +0.9% | 27,100 |
| 2023/04/13 | 3,415 | 3,425 | 3,365 | 3,365 | -55 | -1.6% | 24,300 |
| 2023/04/12 | 3,410 | 3,445 | 3,410 | 3,420 | +15 | +0.4% | 31,700 |
| 2023/04/11 | 3,430 | 3,435 | 3,400 | 3,405 | +25 | +0.7% | 22,600 |
| 2023/04/10 | 3,385 | 3,400 | 3,355 | 3,380 | +20 | +0.6% | 41,000 |
| 2023/04/07 | 3,335 | 3,375 | 3,310 | 3,360 | +50 | +1.5% | 42,700 |
| 2023/04/06 | 3,320 | 3,350 | 3,290 | 3,310 | -15 | -0.5% | 57,900 |
| 2023/04/05 | 3,370 | 3,380 | 3,320 | 3,325 | -110 | -3.2% | 52,900 |
| 2023/04/04 | 3,430 | 3,440 | 3,405 | 3,435 | ±0 | ±0% | 58,900 |
| 2023/04/03 | 3,385 | 3,435 | 3,330 | 3,435 | +90 | +2.7% | 82,300 |
| 2023/03/31 | 3,310 | 3,385 | 3,310 | 3,345 | +55 | +1.7% | 76,200 |
| 2023/03/30 | 3,270 | 3,315 | 3,245 | 3,290 | -40 | -1.2% | 55,600 |
| 2023/03/29 | 3,300 | 3,355 | 3,270 | 3,330 | +10 | +0.3% | 120,900 |
| 2023/03/28 | 3,430 | 3,430 | 3,315 | 3,320 | -100 | -2.9% | 153,300 |
| 2023/03/27 | 3,435 | 3,435 | 3,385 | 3,420 | -225 | -6.2% | 168,600 |
| 2023/03/24 | 3,635 | 3,650 | 3,590 | 3,645 | +15 | +0.4% | 38,200 |
| 2023/03/23 | 3,540 | 3,630 | 3,535 | 3,630 | +40 | +1.1% | 31,600 |
| 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 |
551～
600
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
