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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 3,775 | 3,875 | 3,775 | 3,875 | +170 | +4.6% | 105,500 |
| 2022/01/11 | 3,730 | 3,755 | 3,645 | 3,705 | -30 | -0.8% | 67,700 |
| 2022/01/07 | 3,780 | 3,820 | 3,670 | 3,735 | -20 | -0.5% | 124,100 |
| 2022/01/06 | 3,820 | 3,915 | 3,750 | 3,755 | -130 | -3.3% | 136,300 |
| 2022/01/05 | 3,910 | 3,950 | 3,835 | 3,885 | +15 | +0.4% | 119,800 |
| 2022/01/04 | 3,780 | 3,900 | 3,765 | 3,870 | +160 | +4.3% | 147,600 |
| 2021/12/30 | 3,680 | 3,725 | 3,610 | 3,710 | +55 | +1.5% | 50,200 |
| 2021/12/29 | 3,635 | 3,675 | 3,610 | 3,655 | +25 | +0.7% | 40,100 |
| 2021/12/28 | 3,700 | 3,705 | 3,590 | 3,630 | -20 | -0.5% | 75,600 |
| 2021/12/27 | 3,745 | 3,745 | 3,640 | 3,650 | -45 | -1.2% | 62,000 |
| 2021/12/24 | 3,670 | 3,725 | 3,660 | 3,695 | +70 | +1.9% | 79,600 |
| 2021/12/23 | 3,510 | 3,625 | 3,500 | 3,625 | +150 | +4.3% | 103,100 |
| 2021/12/22 | 3,465 | 3,500 | 3,445 | 3,475 | +10 | +0.3% | 71,100 |
| 2021/12/21 | 3,495 | 3,515 | 3,400 | 3,465 | +35 | +1% | 101,500 |
| 2021/12/20 | 3,615 | 3,615 | 3,430 | 3,430 | -255 | -6.9% | 107,600 |
| 2021/12/17 | 3,670 | 3,730 | 3,645 | 3,685 | -75 | -2% | 98,700 |
| 2021/12/16 | 3,760 | 3,780 | 3,665 | 3,760 | +120 | +3.3% | 115,300 |
| 2021/12/15 | 3,570 | 3,720 | 3,550 | 3,640 | +210 | +6.1% | 205,700 |
| 2021/12/14 | 3,480 | 3,480 | 3,370 | 3,430 | -70 | -2% | 76,100 |
| 2021/12/13 | 3,570 | 3,575 | 3,485 | 3,500 | -45 | -1.3% | 38,100 |
| 2021/12/10 | 3,505 | 3,575 | 3,500 | 3,545 | +10 | +0.3% | 54,000 |
| 2021/12/09 | 3,640 | 3,640 | 3,535 | 3,535 | -120 | -3.3% | 57,400 |
| 2021/12/08 | 3,630 | 3,675 | 3,625 | 3,655 | +55 | +1.5% | 55,100 |
| 2021/12/07 | 3,600 | 3,615 | 3,550 | 3,600 | +40 | +1.1% | 55,400 |
| 2021/12/06 | 3,555 | 3,590 | 3,525 | 3,560 | -5 | -0.1% | 67,100 |
| 2021/12/03 | 3,480 | 3,565 | 3,480 | 3,565 | +100 | +2.9% | 55,600 |
| 2021/12/02 | 3,460 | 3,575 | 3,430 | 3,465 | -50 | -1.4% | 120,500 |
| 2021/12/01 | 3,400 | 3,525 | 3,320 | 3,515 | +135 | +4% | 123,800 |
| 2021/11/30 | 3,510 | 3,515 | 3,370 | 3,380 | -35 | -1% | 84,700 |
| 2021/11/29 | 3,410 | 3,520 | 3,395 | 3,415 | -120 | -3.4% | 144,900 |
| 2021/11/26 | 3,665 | 3,665 | 3,475 | 3,535 | -135 | -3.7% | 140,600 |
| 2021/11/25 | 3,760 | 3,760 | 3,670 | 3,670 | -55 | -1.5% | 77,200 |
| 2021/11/24 | 3,765 | 3,845 | 3,705 | 3,725 | -25 | -0.7% | 86,100 |
| 2021/11/22 | 3,780 | 3,790 | 3,720 | 3,750 | -30 | -0.8% | 50,600 |
| 2021/11/19 | 3,720 | 3,790 | 3,680 | 3,780 | +30 | +0.8% | 86,500 |
| 2021/11/18 | 3,785 | 3,785 | 3,685 | 3,750 | -30 | -0.8% | 56,600 |
| 2021/11/17 | 3,795 | 3,810 | 3,700 | 3,780 | -15 | -0.4% | 57,000 |
| 2021/11/16 | 3,850 | 3,870 | 3,765 | 3,795 | -60 | -1.6% | 70,300 |
| 2021/11/15 | 3,915 | 3,915 | 3,800 | 3,855 | -20 | -0.5% | 82,000 |
| 2021/11/12 | 3,840 | 3,930 | 3,825 | 3,875 | +55 | +1.4% | 103,800 |
| 2021/11/11 | 3,625 | 3,840 | 3,605 | 3,820 | +160 | +4.4% | 222,800 |
| 2021/11/10 | 3,870 | 3,870 | 3,655 | 3,660 | -490 | -11.8% | 490,600 |
| 2021/11/09 | 4,180 | 4,220 | 4,120 | 4,150 | +40 | +1% | 147,400 |
| 2021/11/08 | 4,120 | 4,160 | 4,075 | 4,110 | +40 | +1% | 82,300 |
| 2021/11/05 | 4,195 | 4,225 | 4,070 | 4,070 | -130 | -3.1% | 78,700 |
| 2021/11/04 | 4,055 | 4,235 | 4,030 | 4,200 | +245 | +6.2% | 132,500 |
| 2021/11/02 | 4,000 | 4,050 | 3,950 | 3,955 | -55 | -1.4% | 81,200 |
| 2021/11/01 | 4,080 | 4,120 | 4,010 | 4,010 | -30 | -0.7% | 77,300 |
| 2021/10/29 | 4,025 | 4,055 | 3,965 | 4,040 | +30 | +0.7% | 58,300 |
| 2021/10/28 | 3,995 | 4,035 | 3,960 | 4,010 | +55 | +1.4% | 56,800 |
801～
850
件表示中 / 3683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 | 186,900円 | +3.1% | - | 3.48% | - | 0.29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 |
| アオイ電子 | 164,400円 | +7.5% | - | 3.28% | 25.57倍 | 0.43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 |
| テックポイント | 250,400円 | - | - | - | - | - |
|
- |
| ヘリオステクノＨ | 84,400円 | -7.1% | -49.5% | 4.15% | 27.85倍 | 0.97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 |
| 日ケミコン | 86,100円 | -17.1% | -70.9% | 0.00% | 30.64倍 | 0.34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
