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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 3,805 | 3,830 | 3,660 | 3,660 | -150 | -3.9% | 136,400 |
| 2021/10/11 | 3,785 | 3,820 | 3,735 | 3,810 | -5 | -0.1% | 85,700 |
| 2021/10/08 | 3,920 | 3,955 | 3,795 | 3,815 | -5 | -0.1% | 98,000 |
| 2021/10/07 | 3,790 | 3,840 | 3,760 | 3,820 | +30 | +0.8% | 123,700 |
| 2021/10/06 | 3,845 | 3,985 | 3,765 | 3,790 | -35 | -0.9% | 99,200 |
| 2021/10/05 | 3,800 | 3,870 | 3,705 | 3,825 | -30 | -0.8% | 158,700 |
| 2021/10/04 | 4,030 | 4,055 | 3,845 | 3,855 | -125 | -3.1% | 84,600 |
| 2021/10/01 | 4,035 | 4,130 | 3,950 | 3,980 | -110 | -2.7% | 133,900 |
| 2021/09/30 | 4,215 | 4,225 | 4,030 | 4,090 | -195 | -4.6% | 147,500 |
| 2021/09/29 | 4,220 | 4,330 | 4,210 | 4,285 | -65 | -1.5% | 93,000 |
| 2021/09/28 | 4,315 | 4,370 | 4,235 | 4,350 | +140 | +3.3% | 132,200 |
| 2021/09/27 | 4,200 | 4,250 | 4,180 | 4,210 | +50 | +1.2% | 59,300 |
| 2021/09/24 | 4,195 | 4,200 | 4,130 | 4,160 | +120 | +3% | 67,100 |
| 2021/09/22 | 4,100 | 4,140 | 4,040 | 4,040 | -95 | -2.3% | 83,700 |
| 2021/09/21 | 4,125 | 4,190 | 4,085 | 4,135 | -165 | -3.8% | 93,500 |
| 2021/09/17 | 4,240 | 4,345 | 4,240 | 4,300 | +10 | +0.2% | 70,400 |
| 2021/09/16 | 4,395 | 4,410 | 4,185 | 4,290 | -85 | -1.9% | 85,800 |
| 2021/09/15 | 4,380 | 4,390 | 4,295 | 4,375 | -70 | -1.6% | 69,000 |
| 2021/09/14 | 4,450 | 4,455 | 4,385 | 4,445 | +65 | +1.5% | 75,300 |
| 2021/09/13 | 4,315 | 4,385 | 4,300 | 4,380 | +5 | +0.1% | 92,600 |
| 2021/09/10 | 4,205 | 4,375 | 4,205 | 4,375 | +170 | +4% | 131,500 |
| 2021/09/09 | 4,170 | 4,220 | 4,150 | 4,205 | -25 | -0.6% | 76,700 |
| 2021/09/08 | 4,225 | 4,270 | 4,190 | 4,230 | +75 | +1.8% | 85,800 |
| 2021/09/07 | 4,260 | 4,320 | 4,145 | 4,155 | -35 | -0.8% | 114,800 |
| 2021/09/06 | 4,190 | 4,220 | 4,145 | 4,190 | +105 | +2.6% | 103,800 |
| 2021/09/03 | 4,010 | 4,095 | 3,995 | 4,085 | +5 | +0.1% | 119,500 |
| 2021/09/02 | 4,095 | 4,115 | 4,015 | 4,080 | +50 | +1.2% | 109,300 |
| 2021/09/01 | 4,045 | 4,070 | 3,990 | 4,030 | -30 | -0.7% | 74,600 |
| 2021/08/31 | 4,010 | 4,090 | 3,960 | 4,060 | +10 | +0.2% | 85,900 |
| 2021/08/30 | 4,025 | 4,070 | 4,005 | 4,050 | +95 | +2.4% | 60,900 |
| 2021/08/27 | 3,940 | 4,020 | 3,890 | 3,955 | +5 | +0.1% | 66,500 |
| 2021/08/26 | 4,025 | 4,080 | 3,950 | 3,950 | -75 | -1.9% | 77,900 |
| 2021/08/25 | 4,055 | 4,155 | 4,000 | 4,025 | -85 | -2.1% | 93,800 |
| 2021/08/24 | 4,015 | 4,125 | 3,990 | 4,110 | +200 | +5.1% | 120,400 |
| 2021/08/23 | 3,835 | 3,965 | 3,800 | 3,910 | +165 | +4.4% | 153,300 |
| 2021/08/20 | 3,950 | 4,045 | 3,705 | 3,745 | -205 | -5.2% | 401,700 |
| 2021/08/19 | 4,110 | 4,165 | 3,950 | 3,950 | -270 | -6.4% | 190,800 |
| 2021/08/18 | 4,155 | 4,255 | 4,060 | 4,220 | +40 | +1% | 127,200 |
| 2021/08/17 | 4,400 | 4,400 | 4,180 | 4,180 | -190 | -4.3% | 184,900 |
| 2021/08/16 | 4,490 | 4,490 | 4,300 | 4,370 | -175 | -3.9% | 172,200 |
| 2021/08/13 | 4,650 | 4,665 | 4,535 | 4,545 | -155 | -3.3% | 114,900 |
| 2021/08/12 | 4,735 | 4,750 | 4,635 | 4,700 | -20 | -0.4% | 90,500 |
| 2021/08/11 | 4,835 | 4,925 | 4,680 | 4,720 | -150 | -3.1% | 174,500 |
| 2021/08/10 | 4,840 | 4,970 | 4,715 | 4,870 | +130 | +2.7% | 205,400 |
| 2021/08/06 | 4,805 | 4,935 | 4,705 | 4,740 | +265 | +5.9% | 365,400 |
| 2021/08/05 | 4,430 | 4,500 | 4,395 | 4,475 | +25 | +0.6% | 74,200 |
| 2021/08/04 | 4,545 | 4,610 | 4,440 | 4,450 | -55 | -1.2% | 106,800 |
| 2021/08/03 | 4,470 | 4,515 | 4,430 | 4,505 | +35 | +0.8% | 53,100 |
| 2021/08/02 | 4,445 | 4,485 | 4,400 | 4,470 | +40 | +0.9% | 64,500 |
| 2021/07/30 | 4,510 | 4,520 | 4,400 | 4,430 | -80 | -1.8% | 67,900 |
751～
800
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 | 0.76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 | 0.61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 | 0.86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
