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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 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 |
| 2022/08/26 | 3,780 | 3,820 | 3,740 | 3,760 | ±0 | ±0% | 53,700 |
| 2022/08/25 | 3,715 | 3,775 | 3,675 | 3,760 | +85 | +2.3% | 60,500 |
| 2022/08/24 | 3,645 | 3,690 | 3,630 | 3,675 | +60 | +1.7% | 36,500 |
| 2022/08/23 | 3,680 | 3,695 | 3,615 | 3,615 | -100 | -2.7% | 56,600 |
| 2022/08/22 | 3,605 | 3,725 | 3,590 | 3,715 | +65 | +1.8% | 78,000 |
| 2022/08/19 | 3,570 | 3,660 | 3,565 | 3,650 | +85 | +2.4% | 95,300 |
| 2022/08/18 | 3,500 | 3,570 | 3,485 | 3,565 | +25 | +0.7% | 47,400 |
| 2022/08/17 | 3,500 | 3,540 | 3,495 | 3,540 | +30 | +0.9% | 41,300 |
| 2022/08/16 | 3,475 | 3,525 | 3,450 | 3,510 | +30 | +0.9% | 42,100 |
| 2022/08/15 | 3,435 | 3,480 | 3,415 | 3,480 | +80 | +2.4% | 47,000 |
601～
650
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
