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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 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 |
801～
850
件表示中 / 3586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 | 250,200円 | +4.0% | +2.4% | 5.20% | 86.04倍 | 0.38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 |
| 鈴 木 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.81倍 | 1.10倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 電子材料 | 213,600円 | +18.0% | +237.6% | 2.57% | 11.24倍 | 1.03倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| テラプロ | 271,000円 | +4.5% | -7.8% | 4.06% | 7.78倍 | 0.68倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 日ケミコン | 113,500円 | -11.8% | -25.4% | 0.00% | 6.06倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
