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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 2021/05/18 | 3,380 | 3,545 | 3,330 | 3,535 | +155 | +4.6% | 106,300 |
| 2021/05/17 | 3,460 | 3,475 | 3,290 | 3,380 | -10 | -0.3% | 92,100 |
| 2021/05/14 | 3,515 | 3,565 | 3,390 | 3,390 | -90 | -2.6% | 98,900 |
| 2021/05/13 | 3,450 | 3,565 | 3,410 | 3,480 | +85 | +2.5% | 146,600 |
| 2021/05/12 | 3,505 | 3,515 | 3,390 | 3,395 | -105 | -3% | 82,800 |
| 2021/05/11 | 3,585 | 3,625 | 3,495 | 3,500 | -110 | -3% | 68,200 |
| 2021/05/10 | 3,630 | 3,740 | 3,580 | 3,610 | +35 | +1% | 71,800 |
| 2021/05/07 | 3,545 | 3,625 | 3,505 | 3,575 | +45 | +1.3% | 62,400 |
| 2021/05/06 | 3,455 | 3,555 | 3,420 | 3,530 | +110 | +3.2% | 71,100 |
| 2021/04/30 | 3,445 | 3,515 | 3,415 | 3,420 | ±0 | ±0% | 47,700 |
| 2021/04/28 | 3,410 | 3,475 | 3,410 | 3,420 | +10 | +0.3% | 55,400 |
| 2021/04/27 | 3,490 | 3,510 | 3,410 | 3,410 | -10 | -0.3% | 57,300 |
| 2021/04/26 | 3,460 | 3,505 | 3,420 | 3,420 | +30 | +0.9% | 46,300 |
| 2021/04/23 | 3,450 | 3,450 | 3,375 | 3,390 | -75 | -2.2% | 55,200 |
| 2021/04/22 | 3,450 | 3,560 | 3,450 | 3,465 | +85 | +2.5% | 81,800 |
| 2021/04/21 | 3,465 | 3,480 | 3,375 | 3,380 | -165 | -4.7% | 71,700 |
| 2021/04/20 | 3,555 | 3,600 | 3,500 | 3,545 | -40 | -1.1% | 85,000 |
| 2021/04/19 | 3,510 | 3,660 | 3,510 | 3,585 | +80 | +2.3% | 117,900 |
| 2021/04/16 | 3,450 | 3,615 | 3,445 | 3,505 | +145 | +4.3% | 219,100 |
| 2021/04/15 | 3,295 | 3,380 | 3,295 | 3,360 | +80 | +2.4% | 34,700 |
| 2021/04/14 | 3,280 | 3,280 | 3,225 | 3,280 | +5 | +0.2% | 25,100 |
| 2021/04/13 | 3,235 | 3,330 | 3,225 | 3,275 | +25 | +0.8% | 28,100 |
| 2021/04/12 | 3,275 | 3,320 | 3,225 | 3,250 | -25 | -0.8% | 42,100 |
| 2021/04/09 | 3,335 | 3,335 | 3,270 | 3,275 | -25 | -0.8% | 27,400 |
| 2021/04/08 | 3,375 | 3,410 | 3,260 | 3,300 | -105 | -3.1% | 64,200 |
| 2021/04/07 | 3,365 | 3,430 | 3,365 | 3,405 | +25 | +0.7% | 36,200 |
| 2021/04/06 | 3,500 | 3,500 | 3,345 | 3,380 | -140 | -4% | 79,900 |
| 2021/04/05 | 3,480 | 3,560 | 3,450 | 3,520 | +85 | +2.5% | 101,300 |
| 2021/04/02 | 3,390 | 3,450 | 3,320 | 3,435 | +75 | +2.2% | 87,300 |
| 2021/04/01 | 3,280 | 3,420 | 3,280 | 3,360 | +110 | +3.4% | 89,300 |
| 2021/03/31 | 3,290 | 3,310 | 3,235 | 3,250 | -35 | -1.1% | 52,500 |
| 2021/03/30 | 3,165 | 3,290 | 3,165 | 3,285 | +50 | +1.5% | 43,200 |
| 2021/03/29 | 3,330 | 3,380 | 3,185 | 3,235 | -55 | -1.7% | 60,000 |
| 2021/03/26 | 3,250 | 3,310 | 3,240 | 3,290 | +105 | +3.3% | 36,200 |
| 2021/03/25 | 3,130 | 3,210 | 3,105 | 3,185 | +55 | +1.8% | 44,400 |
| 2021/03/24 | 3,215 | 3,215 | 3,100 | 3,130 | -165 | -5% | 94,500 |
851～
900
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
