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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 4,440 | 4,510 | 4,380 | 4,510 | +100 | +2.3% | 73,500 |
| 2021/07/28 | 4,510 | 4,520 | 4,370 | 4,410 | -170 | -3.7% | 96,900 |
| 2021/07/27 | 4,480 | 4,615 | 4,470 | 4,580 | +145 | +3.3% | 106,100 |
| 2021/07/26 | 4,380 | 4,465 | 4,360 | 4,435 | +85 | +2% | 82,300 |
| 2021/07/21 | 4,400 | 4,440 | 4,320 | 4,350 | +55 | +1.3% | 111,500 |
| 2021/07/20 | 4,290 | 4,490 | 4,275 | 4,295 | -60 | -1.4% | 203,000 |
| 2021/07/19 | 4,600 | 4,615 | 4,355 | 4,355 | -325 | -6.9% | 259,800 |
| 2021/07/16 | 4,540 | 4,690 | 4,495 | 4,680 | +160 | +3.5% | 196,700 |
| 2021/07/15 | 4,585 | 4,585 | 4,490 | 4,520 | -100 | -2.2% | 124,900 |
| 2021/07/14 | 4,570 | 4,640 | 4,430 | 4,620 | +50 | +1.1% | 213,800 |
| 2021/07/13 | 4,560 | 4,615 | 4,550 | 4,570 | +80 | +1.8% | 93,000 |
| 2021/07/12 | 4,450 | 4,540 | 4,430 | 4,490 | +75 | +1.7% | 126,300 |
| 2021/07/09 | 4,270 | 4,445 | 4,260 | 4,415 | +45 | +1% | 127,800 |
| 2021/07/08 | 4,485 | 4,525 | 4,355 | 4,370 | -150 | -3.3% | 99,000 |
| 2021/07/07 | 4,380 | 4,575 | 4,360 | 4,520 | +105 | +2.4% | 157,500 |
| 2021/07/06 | 4,375 | 4,450 | 4,290 | 4,415 | -20 | -0.5% | 136,800 |
| 2021/07/05 | 4,550 | 4,550 | 4,435 | 4,435 | -95 | -2.1% | 77,400 |
| 2021/07/02 | 4,530 | 4,575 | 4,405 | 4,530 | +5 | +0.1% | 230,400 |
| 2021/07/01 | 4,710 | 4,710 | 4,485 | 4,525 | -185 | -3.9% | 203,900 |
| 2021/06/30 | 4,695 | 4,740 | 4,630 | 4,710 | -40 | -0.8% | 104,800 |
| 2021/06/29 | 4,780 | 4,780 | 4,665 | 4,750 | -50 | -1% | 115,700 |
| 2021/06/28 | 4,830 | 4,915 | 4,760 | 4,800 | -25 | -0.5% | 139,000 |
| 2021/06/25 | 4,855 | 4,955 | 4,805 | 4,825 | +25 | +0.5% | 151,800 |
| 2021/06/24 | 4,870 | 4,905 | 4,765 | 4,800 | -120 | -2.4% | 151,500 |
| 2021/06/23 | 5,040 | 5,110 | 4,850 | 4,920 | -75 | -1.5% | 231,600 |
| 2021/06/22 | 4,915 | 5,040 | 4,850 | 4,995 | +220 | +4.6% | 339,100 |
| 2021/06/21 | 4,590 | 4,930 | 4,575 | 4,775 | +20 | +0.4% | 445,000 |
| 2021/06/18 | 5,080 | 5,180 | 4,740 | 4,755 | -405 | -7.8% | 467,100 |
| 2021/06/17 | 5,070 | 5,270 | 5,010 | 5,160 | +250 | +5.1% | 496,700 |
| 2021/06/16 | 4,760 | 4,915 | 4,710 | 4,910 | +135 | +2.8% | 309,000 |
| 2021/06/15 | 4,750 | 4,875 | 4,610 | 4,775 | -110 | -2.3% | 523,400 |
| 2021/06/14 | 4,570 | 4,935 | 4,505 | 4,885 | +435 | +9.8% | 672,200 |
| 2021/06/11 | 4,295 | 4,540 | 4,290 | 4,450 | +245 | +5.8% | 503,000 |
| 2021/06/10 | 4,180 | 4,270 | 4,015 | 4,205 | +255 | +6.5% | 398,100 |
| 2021/06/09 | 4,080 | 4,105 | 3,935 | 3,950 | -165 | -4% | 129,600 |
| 2021/06/08 | 4,185 | 4,195 | 4,050 | 4,115 | -70 | -1.7% | 84,900 |
| 2021/06/07 | 4,295 | 4,315 | 4,180 | 4,185 | -35 | -0.8% | 124,600 |
| 2021/06/04 | 4,055 | 4,265 | 4,025 | 4,220 | +180 | +4.5% | 177,500 |
| 2021/06/03 | 4,000 | 4,065 | 3,905 | 4,040 | +65 | +1.6% | 135,000 |
| 2021/06/02 | 4,035 | 4,135 | 3,960 | 3,975 | +30 | +0.8% | 260,100 |
| 2021/06/01 | 3,770 | 3,960 | 3,760 | 3,945 | +205 | +5.5% | 169,600 |
| 2021/05/31 | 3,635 | 3,795 | 3,610 | 3,740 | +145 | +4% | 189,100 |
| 2021/05/28 | 3,570 | 3,595 | 3,505 | 3,595 | +110 | +3.2% | 91,600 |
| 2021/05/27 | 3,490 | 3,565 | 3,485 | 3,485 | -5 | -0.1% | 72,900 |
| 2021/05/26 | 3,420 | 3,495 | 3,410 | 3,490 | +75 | +2.2% | 56,700 |
| 2021/05/25 | 3,505 | 3,520 | 3,415 | 3,415 | -50 | -1.4% | 52,900 |
| 2021/05/24 | 3,460 | 3,535 | 3,460 | 3,465 | -25 | -0.7% | 36,800 |
| 2021/05/21 | 3,460 | 3,520 | 3,420 | 3,490 | +40 | +1.2% | 47,200 |
| 2021/05/20 | 3,455 | 3,500 | 3,405 | 3,450 | +30 | +0.9% | 56,700 |
| 2021/05/19 | 3,465 | 3,535 | 3,415 | 3,420 | -115 | -3.3% | 64,200 |
801～
850
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
