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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 3,510 | 3,625 | 3,500 | 3,625 | +150 | +4.3% | 103,100 |
| 2021/12/22 | 3,465 | 3,500 | 3,445 | 3,475 | +10 | +0.3% | 71,100 |
| 2021/12/21 | 3,495 | 3,515 | 3,400 | 3,465 | +35 | +1% | 101,500 |
| 2021/12/20 | 3,615 | 3,615 | 3,430 | 3,430 | -255 | -6.9% | 107,600 |
| 2021/12/17 | 3,670 | 3,730 | 3,645 | 3,685 | -75 | -2% | 98,700 |
| 2021/12/16 | 3,760 | 3,780 | 3,665 | 3,760 | +120 | +3.3% | 115,300 |
| 2021/12/15 | 3,570 | 3,720 | 3,550 | 3,640 | +210 | +6.1% | 205,700 |
| 2021/12/14 | 3,480 | 3,480 | 3,370 | 3,430 | -70 | -2% | 76,100 |
| 2021/12/13 | 3,570 | 3,575 | 3,485 | 3,500 | -45 | -1.3% | 38,100 |
| 2021/12/10 | 3,505 | 3,575 | 3,500 | 3,545 | +10 | +0.3% | 54,000 |
| 2021/12/09 | 3,640 | 3,640 | 3,535 | 3,535 | -120 | -3.3% | 57,400 |
| 2021/12/08 | 3,630 | 3,675 | 3,625 | 3,655 | +55 | +1.5% | 55,100 |
| 2021/12/07 | 3,600 | 3,615 | 3,550 | 3,600 | +40 | +1.1% | 55,400 |
| 2021/12/06 | 3,555 | 3,590 | 3,525 | 3,560 | -5 | -0.1% | 67,100 |
| 2021/12/03 | 3,480 | 3,565 | 3,480 | 3,565 | +100 | +2.9% | 55,600 |
| 2021/12/02 | 3,460 | 3,575 | 3,430 | 3,465 | -50 | -1.4% | 120,500 |
| 2021/12/01 | 3,400 | 3,525 | 3,320 | 3,515 | +135 | +4% | 123,800 |
| 2021/11/30 | 3,510 | 3,515 | 3,370 | 3,380 | -35 | -1% | 84,700 |
| 2021/11/29 | 3,410 | 3,520 | 3,395 | 3,415 | -120 | -3.4% | 144,900 |
| 2021/11/26 | 3,665 | 3,665 | 3,475 | 3,535 | -135 | -3.7% | 140,600 |
| 2021/11/25 | 3,760 | 3,760 | 3,670 | 3,670 | -55 | -1.5% | 77,200 |
| 2021/11/24 | 3,765 | 3,845 | 3,705 | 3,725 | -25 | -0.7% | 86,100 |
| 2021/11/22 | 3,780 | 3,790 | 3,720 | 3,750 | -30 | -0.8% | 50,600 |
| 2021/11/19 | 3,720 | 3,790 | 3,680 | 3,780 | +30 | +0.8% | 86,500 |
| 2021/11/18 | 3,785 | 3,785 | 3,685 | 3,750 | -30 | -0.8% | 56,600 |
| 2021/11/17 | 3,795 | 3,810 | 3,700 | 3,780 | -15 | -0.4% | 57,000 |
| 2021/11/16 | 3,850 | 3,870 | 3,765 | 3,795 | -60 | -1.6% | 70,300 |
| 2021/11/15 | 3,915 | 3,915 | 3,800 | 3,855 | -20 | -0.5% | 82,000 |
| 2021/11/12 | 3,840 | 3,930 | 3,825 | 3,875 | +55 | +1.4% | 103,800 |
| 2021/11/11 | 3,625 | 3,840 | 3,605 | 3,820 | +160 | +4.4% | 222,800 |
| 2021/11/10 | 3,870 | 3,870 | 3,655 | 3,660 | -490 | -11.8% | 490,600 |
| 2021/11/09 | 4,180 | 4,220 | 4,120 | 4,150 | +40 | +1% | 147,400 |
| 2021/11/08 | 4,120 | 4,160 | 4,075 | 4,110 | +40 | +1% | 82,300 |
| 2021/11/05 | 4,195 | 4,225 | 4,070 | 4,070 | -130 | -3.1% | 78,700 |
| 2021/11/04 | 4,055 | 4,235 | 4,030 | 4,200 | +245 | +6.2% | 132,500 |
| 2021/11/02 | 4,000 | 4,050 | 3,950 | 3,955 | -55 | -1.4% | 81,200 |
| 2021/11/01 | 4,080 | 4,120 | 4,010 | 4,010 | -30 | -0.7% | 77,300 |
| 2021/10/29 | 4,025 | 4,055 | 3,965 | 4,040 | +30 | +0.7% | 58,300 |
| 2021/10/28 | 3,995 | 4,035 | 3,960 | 4,010 | +55 | +1.4% | 56,800 |
| 2021/10/27 | 4,020 | 4,040 | 3,950 | 3,955 | -60 | -1.5% | 39,000 |
| 2021/10/26 | 3,910 | 4,020 | 3,895 | 4,015 | +125 | +3.2% | 55,400 |
| 2021/10/25 | 3,865 | 3,935 | 3,850 | 3,890 | -20 | -0.5% | 34,700 |
| 2021/10/22 | 3,845 | 3,935 | 3,820 | 3,910 | +45 | +1.2% | 48,200 |
| 2021/10/21 | 3,875 | 3,960 | 3,840 | 3,865 | -55 | -1.4% | 70,400 |
| 2021/10/20 | 4,040 | 4,045 | 3,910 | 3,920 | -70 | -1.8% | 62,900 |
| 2021/10/19 | 3,995 | 4,045 | 3,975 | 3,990 | +45 | +1.1% | 82,600 |
| 2021/10/18 | 3,890 | 3,945 | 3,840 | 3,945 | +115 | +3% | 83,200 |
| 2021/10/15 | 3,800 | 3,855 | 3,775 | 3,830 | +100 | +2.7% | 94,400 |
| 2021/10/14 | 3,650 | 3,730 | 3,640 | 3,730 | +80 | +2.2% | 69,400 |
| 2021/10/13 | 3,640 | 3,680 | 3,580 | 3,650 | -10 | -0.3% | 130,600 |
701～
750
件表示中 / 3572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 | 238,000円 | +4.2% | +56.6% | 5.46% | 15.35倍 | 0.35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 |
| エスケーエレク | 229,700円 | -5.4% | -31.3% | 5.09% | 9.74倍 | 0.75倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 帝通工 | 263,600円 | +8.4% | +2.6% | 3.79% | 16.74倍 | 0.94倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| 日ケミコン | 107,800円 | +1.5% | +26.4% | 0.00% | 3.11倍 | 0.60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 |
| 日電波 | 102,200円 | +4.4% | +2.3% | 2.94% | 9.43倍 | 0.87倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
