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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 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 |
| 2023/01/06 | 3,010 | 3,090 | 3,005 | 3,085 | +55 | +1.8% | 50,200 |
| 2023/01/05 | 3,025 | 3,060 | 3,010 | 3,030 | +10 | +0.3% | 45,100 |
| 2023/01/04 | 3,035 | 3,060 | 2,994 | 3,020 | +25 | +0.8% | 78,200 |
| 2022/12/30 | 2,982 | 3,020 | 2,982 | 2,995 | +18 | +0.6% | 56,500 |
| 2022/12/29 | 2,937 | 2,983 | 2,927 | 2,977 | -10 | -0.3% | 60,400 |
| 2022/12/28 | 2,997 | 3,005 | 2,972 | 2,987 | -13 | -0.4% | 68,700 |
| 2022/12/27 | 3,010 | 3,020 | 2,980 | 3,000 | +6 | +0.2% | 51,900 |
| 2022/12/26 | 2,956 | 3,000 | 2,956 | 2,994 | +44 | +1.5% | 67,200 |
| 2022/12/23 | 2,950 | 2,978 | 2,916 | 2,950 | -33 | -1.1% | 67,000 |
| 2022/12/22 | 3,000 | 3,015 | 2,978 | 2,983 | +23 | +0.8% | 54,900 |
| 2022/12/21 | 3,010 | 3,025 | 2,952 | 2,960 | -55 | -1.8% | 99,400 |
| 2022/12/20 | 3,105 | 3,155 | 2,990 | 3,015 | -100 | -3.2% | 136,300 |
| 2022/12/19 | 3,110 | 3,135 | 3,095 | 3,115 | -20 | -0.6% | 57,000 |
| 2022/12/16 | 3,150 | 3,200 | 3,135 | 3,135 | -60 | -1.9% | 55,700 |
| 2022/12/15 | 3,175 | 3,210 | 3,175 | 3,195 | +10 | +0.3% | 34,700 |
| 2022/12/14 | 3,140 | 3,185 | 3,140 | 3,185 | +40 | +1.3% | 47,200 |
| 2022/12/13 | 3,180 | 3,180 | 3,145 | 3,145 | -5 | -0.2% | 39,300 |
| 2022/12/12 | 3,135 | 3,165 | 3,125 | 3,150 | -15 | -0.5% | 38,700 |
| 2022/12/09 | 3,130 | 3,165 | 3,130 | 3,165 | +40 | +1.3% | 67,400 |
| 2022/12/08 | 3,175 | 3,175 | 3,110 | 3,125 | -35 | -1.1% | 88,400 |
| 2022/12/07 | 3,180 | 3,210 | 3,160 | 3,160 | -30 | -0.9% | 41,200 |
| 2022/12/06 | 3,190 | 3,225 | 3,175 | 3,190 | +5 | +0.2% | 83,100 |
| 2022/12/05 | 3,250 | 3,270 | 3,175 | 3,185 | -70 | -2.2% | 96,700 |
| 2022/12/02 | 3,295 | 3,295 | 3,255 | 3,255 | -65 | -2% | 87,700 |
| 2022/12/01 | 3,370 | 3,375 | 3,320 | 3,320 | -15 | -0.4% | 40,900 |
| 2022/11/30 | 3,340 | 3,355 | 3,315 | 3,335 | -25 | -0.7% | 52,600 |
| 2022/11/29 | 3,350 | 3,365 | 3,315 | 3,360 | -5 | -0.1% | 51,000 |
| 2022/11/28 | 3,415 | 3,445 | 3,355 | 3,365 | -45 | -1.3% | 78,000 |
| 2022/11/25 | 3,425 | 3,435 | 3,380 | 3,410 | ±0 | ±0% | 51,600 |
| 2022/11/24 | 3,400 | 3,430 | 3,390 | 3,410 | +50 | +1.5% | 55,600 |
| 2022/11/22 | 3,420 | 3,440 | 3,360 | 3,360 | -40 | -1.2% | 83,700 |
| 2022/11/21 | 3,335 | 3,400 | 3,330 | 3,400 | +85 | +2.6% | 56,800 |
| 2022/11/18 | 3,355 | 3,375 | 3,310 | 3,315 | +25 | +0.8% | 111,900 |
| 2022/11/17 | 3,280 | 3,300 | 3,250 | 3,290 | -25 | -0.8% | 80,100 |
| 2022/11/16 | 3,300 | 3,345 | 3,265 | 3,315 | +15 | +0.5% | 53,800 |
| 2022/11/15 | 3,250 | 3,330 | 3,240 | 3,300 | +25 | +0.8% | 44,900 |
| 2022/11/14 | 3,360 | 3,360 | 3,275 | 3,275 | -60 | -1.8% | 51,700 |
| 2022/11/11 | 3,400 | 3,410 | 3,335 | 3,335 | +45 | +1.4% | 77,800 |
| 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 |
551～
600
件表示中 / 3676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 | 167,500円 | +3.1% | - | 3.88% | - | 0.26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 |
| 遠藤照 | 120,600円 | +2.5% | -3.9% | 3.32% | 4.24倍 | 0.43倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| サクサ | 282,500円 | +5.0% | -6.0% | 5.84% | 5.11倍 | 0.58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 |
| かわでん | 402,500円 | +12.5% | +125.5% | 4.72% | 7.63倍 | 0.79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 |
| 協立電機 | 369,000円 | +4.8% | +4.4% | 3.25% | 8.03倍 | 0.80倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
