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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 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 |
| 2022/03/31 | 3,105 | 3,150 | 3,095 | 3,125 | -45 | -1.4% | 54,000 |
| 2022/03/30 | 3,140 | 3,175 | 3,080 | 3,170 | -5 | -0.2% | 86,500 |
| 2022/03/29 | 3,175 | 3,185 | 3,135 | 3,175 | +55 | +1.8% | 95,200 |
| 2022/03/28 | 3,190 | 3,190 | 3,105 | 3,120 | -50 | -1.6% | 81,300 |
701～
750
件表示中 / 3682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 | 184,300円 | +3.1% | - | 3.53% | - | 0.28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 |
| テックポイント | 251,000円 | - | - | - | - | - |
|
- |
| アオイ電子 | 162,600円 | +7.5% | - | 3.32% | 25.29倍 | 0.42倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| ヘリオステクノＨ | 82,400円 | -7.1% | -49.5% | 4.25% | 27.19倍 | 0.95倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| サクサ | 292,300円 | +5.0% | -6.0% | 5.64% | 5.29倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
