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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 3,195 | 3,205 | 3,125 | 3,170 | +40 | +1.3% | 91,400 |
| 2022/03/24 | 3,090 | 3,130 | 3,050 | 3,130 | +10 | +0.3% | 65,500 |
| 2022/03/23 | 3,100 | 3,140 | 3,090 | 3,120 | +65 | +2.1% | 55,700 |
| 2022/03/22 | 3,100 | 3,120 | 3,055 | 3,055 | +10 | +0.3% | 106,900 |
| 2022/03/18 | 2,978 | 3,050 | 2,972 | 3,045 | +47 | +1.6% | 122,900 |
| 2022/03/17 | 2,990 | 2,999 | 2,945 | 2,998 | +108 | +3.7% | 83,400 |
| 2022/03/16 | 2,896 | 2,906 | 2,836 | 2,890 | +65 | +2.3% | 62,100 |
| 2022/03/15 | 2,761 | 2,848 | 2,761 | 2,825 | +66 | +2.4% | 63,000 |
| 2022/03/14 | 2,754 | 2,783 | 2,721 | 2,759 | +45 | +1.7% | 56,900 |
| 2022/03/11 | 2,738 | 2,763 | 2,675 | 2,714 | -65 | -2.3% | 90,300 |
| 2022/03/10 | 2,774 | 2,794 | 2,747 | 2,779 | +139 | +5.3% | 106,900 |
| 2022/03/09 | 2,684 | 2,714 | 2,618 | 2,640 | +6 | +0.2% | 105,000 |
| 2022/03/08 | 2,630 | 2,731 | 2,615 | 2,634 | -75 | -2.8% | 131,100 |
| 2022/03/07 | 2,791 | 2,791 | 2,670 | 2,709 | -165 | -5.7% | 164,500 |
| 2022/03/04 | 2,938 | 2,943 | 2,844 | 2,874 | -77 | -2.6% | 104,400 |
| 2022/03/03 | 3,010 | 3,025 | 2,943 | 2,951 | -9 | -0.3% | 106,200 |
| 2022/03/02 | 2,959 | 2,985 | 2,943 | 2,960 | -65 | -2.1% | 87,800 |
| 2022/03/01 | 2,965 | 3,050 | 2,962 | 3,025 | +86 | +2.9% | 131,900 |
| 2022/02/28 | 2,901 | 2,942 | 2,862 | 2,939 | +60 | +2.1% | 94,300 |
| 2022/02/25 | 2,845 | 2,880 | 2,820 | 2,879 | +84 | +3% | 87,600 |
| 2022/02/24 | 2,865 | 2,896 | 2,780 | 2,795 | -120 | -4.1% | 194,700 |
| 2022/02/22 | 2,934 | 2,965 | 2,900 | 2,915 | -69 | -2.3% | 118,500 |
| 2022/02/21 | 2,955 | 3,005 | 2,927 | 2,984 | -26 | -0.9% | 91,000 |
| 2022/02/18 | 2,985 | 3,045 | 2,954 | 3,010 | +5 | +0.2% | 131,800 |
| 2022/02/17 | 3,030 | 3,055 | 3,005 | 3,005 | -45 | -1.5% | 70,900 |
| 2022/02/16 | 3,085 | 3,100 | 3,020 | 3,050 | +45 | +1.5% | 103,000 |
| 2022/02/15 | 3,035 | 3,075 | 2,990 | 3,005 | -55 | -1.8% | 147,600 |
| 2022/02/14 | 3,085 | 3,100 | 3,005 | 3,060 | -110 | -3.5% | 202,900 |
| 2022/02/10 | 3,270 | 3,315 | 3,135 | 3,170 | -310 | -8.9% | 445,200 |
| 2022/02/09 | 3,400 | 3,485 | 3,370 | 3,480 | +135 | +4% | 96,600 |
| 2022/02/08 | 3,375 | 3,410 | 3,345 | 3,345 | -30 | -0.9% | 54,800 |
| 2022/02/07 | 3,375 | 3,395 | 3,335 | 3,375 | -40 | -1.2% | 59,100 |
| 2022/02/04 | 3,365 | 3,420 | 3,335 | 3,415 | +15 | +0.4% | 55,700 |
| 2022/02/03 | 3,430 | 3,450 | 3,380 | 3,400 | -70 | -2% | 78,200 |
| 2022/02/02 | 3,445 | 3,475 | 3,415 | 3,470 | +95 | +2.8% | 79,700 |
| 2022/02/01 | 3,435 | 3,460 | 3,345 | 3,375 | +30 | +0.9% | 87,900 |
| 2022/01/31 | 3,260 | 3,365 | 3,235 | 3,345 | +70 | +2.1% | 69,500 |
| 2022/01/28 | 3,235 | 3,280 | 3,205 | 3,275 | +65 | +2% | 95,500 |
| 2022/01/27 | 3,330 | 3,395 | 3,175 | 3,210 | -75 | -2.3% | 151,200 |
| 2022/01/26 | 3,315 | 3,330 | 3,245 | 3,285 | ±0 | ±0% | 91,600 |
| 2022/01/25 | 3,440 | 3,440 | 3,250 | 3,285 | -135 | -3.9% | 128,000 |
| 2022/01/24 | 3,300 | 3,445 | 3,290 | 3,420 | +60 | +1.8% | 110,600 |
| 2022/01/21 | 3,335 | 3,365 | 3,285 | 3,360 | -70 | -2% | 91,300 |
| 2022/01/20 | 3,375 | 3,465 | 3,340 | 3,430 | +25 | +0.7% | 95,200 |
| 2022/01/19 | 3,465 | 3,510 | 3,385 | 3,405 | -175 | -4.9% | 154,300 |
| 2022/01/18 | 3,675 | 3,690 | 3,550 | 3,580 | -95 | -2.6% | 122,300 |
| 2022/01/17 | 3,790 | 3,795 | 3,675 | 3,675 | -70 | -1.9% | 91,200 |
| 2022/01/14 | 3,820 | 3,820 | 3,695 | 3,745 | -100 | -2.6% | 85,600 |
| 2022/01/13 | 3,875 | 3,905 | 3,820 | 3,845 | -30 | -0.8% | 85,300 |
| 2022/01/12 | 3,775 | 3,875 | 3,775 | 3,875 | +170 | +4.6% | 105,500 |
751～
800
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
