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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,400 | 3,430 | 3,295 | 3,300 | -90 | -2.7% | 51,300 |
| 2022/06/14 | 3,240 | 3,390 | 3,230 | 3,390 | +95 | +2.9% | 82,700 |
| 2022/06/13 | 3,300 | 3,335 | 3,275 | 3,295 | -45 | -1.3% | 57,600 |
| 2022/06/10 | 3,350 | 3,395 | 3,320 | 3,340 | -60 | -1.8% | 46,500 |
| 2022/06/09 | 3,410 | 3,430 | 3,345 | 3,400 | -40 | -1.2% | 64,700 |
| 2022/06/08 | 3,400 | 3,445 | 3,365 | 3,440 | +90 | +2.7% | 69,700 |
| 2022/06/07 | 3,305 | 3,400 | 3,295 | 3,350 | +50 | +1.5% | 70,400 |
| 2022/06/06 | 3,240 | 3,330 | 3,230 | 3,300 | +50 | +1.5% | 64,100 |
| 2022/06/03 | 3,240 | 3,275 | 3,235 | 3,250 | +30 | +0.9% | 38,900 |
| 2022/06/02 | 3,250 | 3,250 | 3,215 | 3,220 | -55 | -1.7% | 31,700 |
| 2022/06/01 | 3,200 | 3,280 | 3,200 | 3,275 | +75 | +2.3% | 46,400 |
| 2022/05/31 | 3,245 | 3,270 | 3,195 | 3,200 | -50 | -1.5% | 43,700 |
| 2022/05/30 | 3,275 | 3,275 | 3,235 | 3,250 | +30 | +0.9% | 54,900 |
| 2022/05/27 | 3,220 | 3,240 | 3,195 | 3,220 | +70 | +2.2% | 33,100 |
| 2022/05/26 | 3,175 | 3,210 | 3,135 | 3,150 | +5 | +0.2% | 40,600 |
| 2022/05/25 | 3,140 | 3,190 | 3,125 | 3,145 | +10 | +0.3% | 45,400 |
| 2022/05/24 | 3,220 | 3,220 | 3,130 | 3,135 | -85 | -2.6% | 57,400 |
| 2022/05/23 | 3,295 | 3,315 | 3,210 | 3,220 | -15 | -0.5% | 59,900 |
| 2022/05/20 | 3,280 | 3,280 | 3,210 | 3,235 | -50 | -1.5% | 89,000 |
| 2022/05/19 | 3,220 | 3,315 | 3,210 | 3,285 | -15 | -0.5% | 105,300 |
| 2022/05/18 | 3,180 | 3,300 | 3,180 | 3,300 | +165 | +5.3% | 196,800 |
| 2022/05/17 | 3,045 | 3,165 | 3,030 | 3,135 | +115 | +3.8% | 84,900 |
| 2022/05/16 | 3,140 | 3,150 | 2,993 | 3,020 | -75 | -2.4% | 79,100 |
| 2022/05/13 | 2,845 | 3,100 | 2,835 | 3,095 | +310 | +11.1% | 189,800 |
| 2022/05/12 | 2,796 | 2,830 | 2,750 | 2,785 | -61 | -2.1% | 81,100 |
| 2022/05/11 | 2,870 | 2,877 | 2,817 | 2,846 | -3 | -0.1% | 29,200 |
| 2022/05/10 | 2,800 | 2,864 | 2,712 | 2,849 | +1 | ±0% | 134,300 |
| 2022/05/09 | 2,887 | 2,893 | 2,826 | 2,848 | -62 | -2.1% | 58,400 |
| 2022/05/06 | 2,900 | 2,928 | 2,860 | 2,910 | +5 | +0.2% | 45,500 |
| 2022/05/02 | 2,919 | 2,942 | 2,901 | 2,905 | -14 | -0.5% | 56,500 |
| 2022/04/28 | 2,855 | 2,919 | 2,847 | 2,919 | +69 | +2.4% | 57,600 |
| 2022/04/27 | 2,836 | 2,857 | 2,806 | 2,850 | -29 | -1% | 65,000 |
| 2022/04/26 | 2,895 | 2,913 | 2,861 | 2,879 | -6 | -0.2% | 43,000 |
| 2022/04/25 | 2,905 | 2,910 | 2,870 | 2,885 | -87 | -2.9% | 46,700 |
| 2022/04/22 | 2,974 | 2,995 | 2,944 | 2,972 | -53 | -1.8% | 36,300 |
| 2022/04/21 | 2,967 | 3,035 | 2,967 | 3,025 | +54 | +1.8% | 42,300 |
| 2022/04/20 | 3,030 | 3,030 | 2,961 | 2,971 | -7 | -0.2% | 41,600 |
| 2022/04/19 | 2,910 | 2,991 | 2,910 | 2,978 | +104 | +3.6% | 62,300 |
| 2022/04/18 | 2,870 | 2,879 | 2,831 | 2,874 | -10 | -0.3% | 21,100 |
| 2022/04/15 | 2,869 | 2,890 | 2,855 | 2,884 | -26 | -0.9% | 26,200 |
| 2022/04/14 | 2,915 | 2,924 | 2,875 | 2,910 | +39 | +1.4% | 18,300 |
| 2022/04/13 | 2,805 | 2,875 | 2,805 | 2,871 | +79 | +2.8% | 50,700 |
| 2022/04/12 | 2,825 | 2,847 | 2,775 | 2,792 | -35 | -1.2% | 60,800 |
| 2022/04/11 | 2,819 | 2,853 | 2,802 | 2,827 | -32 | -1.1% | 37,600 |
| 2022/04/08 | 2,870 | 2,881 | 2,821 | 2,859 | +19 | +0.7% | 57,100 |
| 2022/04/07 | 2,905 | 2,916 | 2,803 | 2,840 | -132 | -4.4% | 126,100 |
| 2022/04/06 | 2,986 | 2,994 | 2,954 | 2,972 | -68 | -2.2% | 68,700 |
| 2022/04/05 | 3,140 | 3,150 | 3,035 | 3,040 | -70 | -2.3% | 107,500 |
| 2022/04/04 | 3,045 | 3,125 | 3,035 | 3,110 | +20 | +0.6% | 44,200 |
| 2022/04/01 | 3,070 | 3,105 | 3,030 | 3,090 | -35 | -1.1% | 41,200 |
601～
650
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
