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 |
|---|---|---|---|---|---|---|---|
| 2022/08/15 | 3,435 | 3,480 | 3,415 | 3,480 | +80 | +2.4% | 47,000 |
| 2022/08/12 | 3,410 | 3,445 | 3,395 | 3,400 | +35 | +1% | 47,900 |
| 2022/08/10 | 3,365 | 3,380 | 3,315 | 3,365 | -40 | -1.2% | 62,400 |
| 2022/08/09 | 3,480 | 3,490 | 3,375 | 3,405 | -160 | -4.5% | 137,300 |
| 2022/08/08 | 3,490 | 3,580 | 3,475 | 3,565 | +60 | +1.7% | 97,400 |
| 2022/08/05 | 3,450 | 3,535 | 3,450 | 3,505 | +20 | +0.6% | 40,200 |
| 2022/08/04 | 3,490 | 3,490 | 3,415 | 3,485 | +45 | +1.3% | 46,300 |
| 2022/08/03 | 3,455 | 3,505 | 3,440 | 3,440 | -30 | -0.9% | 30,000 |
| 2022/08/02 | 3,550 | 3,550 | 3,455 | 3,470 | -75 | -2.1% | 37,100 |
| 2022/08/01 | 3,510 | 3,565 | 3,495 | 3,545 | +65 | +1.9% | 68,300 |
| 2022/07/29 | 3,455 | 3,500 | 3,430 | 3,480 | +30 | +0.9% | 50,400 |
| 2022/07/28 | 3,550 | 3,565 | 3,440 | 3,450 | -55 | -1.6% | 47,900 |
| 2022/07/27 | 3,435 | 3,510 | 3,410 | 3,505 | +55 | +1.6% | 32,500 |
| 2022/07/26 | 3,425 | 3,490 | 3,420 | 3,450 | +20 | +0.6% | 41,400 |
| 2022/07/25 | 3,485 | 3,495 | 3,405 | 3,430 | -70 | -2% | 52,600 |
| 2022/07/22 | 3,485 | 3,530 | 3,470 | 3,500 | +10 | +0.3% | 50,100 |
| 2022/07/21 | 3,490 | 3,525 | 3,460 | 3,490 | -15 | -0.4% | 54,200 |
| 2022/07/20 | 3,555 | 3,565 | 3,480 | 3,505 | +35 | +1% | 53,700 |
| 2022/07/19 | 3,400 | 3,475 | 3,380 | 3,470 | +95 | +2.8% | 74,900 |
| 2022/07/15 | 3,385 | 3,410 | 3,325 | 3,375 | -20 | -0.6% | 33,200 |
| 2022/07/14 | 3,325 | 3,420 | 3,295 | 3,395 | +65 | +2% | 41,000 |
| 2022/07/13 | 3,310 | 3,370 | 3,280 | 3,330 | +10 | +0.3% | 38,200 |
| 2022/07/12 | 3,400 | 3,400 | 3,300 | 3,320 | -115 | -3.3% | 62,300 |
| 2022/07/11 | 3,460 | 3,495 | 3,410 | 3,435 | +45 | +1.3% | 65,600 |
| 2022/07/08 | 3,450 | 3,495 | 3,390 | 3,390 | ±0 | ±0% | 104,100 |
| 2022/07/07 | 3,320 | 3,415 | 3,290 | 3,390 | +120 | +3.7% | 64,800 |
| 2022/07/06 | 3,390 | 3,390 | 3,265 | 3,270 | -160 | -4.7% | 65,600 |
| 2022/07/05 | 3,410 | 3,435 | 3,370 | 3,430 | +90 | +2.7% | 55,600 |
| 2022/07/04 | 3,400 | 3,405 | 3,285 | 3,340 | -10 | -0.3% | 57,000 |
| 2022/07/01 | 3,390 | 3,455 | 3,315 | 3,350 | -40 | -1.2% | 71,900 |
| 2022/06/30 | 3,500 | 3,510 | 3,385 | 3,390 | -145 | -4.1% | 69,800 |
| 2022/06/29 | 3,535 | 3,550 | 3,470 | 3,535 | -25 | -0.7% | 50,300 |
| 2022/06/28 | 3,595 | 3,605 | 3,510 | 3,560 | +55 | +1.6% | 72,800 |
| 2022/06/27 | 3,585 | 3,615 | 3,495 | 3,505 | -10 | -0.3% | 146,200 |
| 2022/06/24 | 3,285 | 3,515 | 3,245 | 3,515 | +260 | +8% | 225,700 |
| 2022/06/23 | 3,195 | 3,295 | 3,195 | 3,255 | +60 | +1.9% | 47,300 |
| 2022/06/22 | 3,320 | 3,320 | 3,160 | 3,195 | -60 | -1.8% | 68,000 |
| 2022/06/21 | 3,200 | 3,295 | 3,180 | 3,255 | +115 | +3.7% | 39,900 |
| 2022/06/20 | 3,250 | 3,270 | 3,110 | 3,140 | -90 | -2.8% | 49,600 |
| 2022/06/17 | 3,185 | 3,250 | 3,140 | 3,230 | -85 | -2.6% | 105,200 |
| 2022/06/16 | 3,370 | 3,410 | 3,310 | 3,315 | +15 | +0.5% | 48,600 |
| 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 |
651～
700
件表示中 / 3677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 | 175,100円 | +3.1% | - | 3.71% | - | 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 | 126,600円 | +2.5% | -3.9% | 3.16% | 4.46倍 | 0.45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 |
| テックポイント | 234,500円 | - | - | - | - | - |
|
- |
| サクサ | 290,800円 | +5.0% | -6.0% | 5.67% | 5.26倍 | 0.59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 | 408,000円 | +12.5% | +125.5% | 4.66% | 7.73倍 | 0.80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
