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 |
|---|---|---|---|---|---|---|---|
| 2021/12/06 | 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 |
| 2021/10/27 | 4,020 | 4,040 | 3,950 | 3,955 | -60 | -1.5% | 39,000 |
| 2021/10/26 | 3,910 | 4,020 | 3,895 | 4,015 | +125 | +3.2% | 55,400 |
| 2021/10/25 | 3,865 | 3,935 | 3,850 | 3,890 | -20 | -0.5% | 34,700 |
| 2021/10/22 | 3,845 | 3,935 | 3,820 | 3,910 | +45 | +1.2% | 48,200 |
| 2021/10/21 | 3,875 | 3,960 | 3,840 | 3,865 | -55 | -1.4% | 70,400 |
| 2021/10/20 | 4,040 | 4,045 | 3,910 | 3,920 | -70 | -1.8% | 62,900 |
| 2021/10/19 | 3,995 | 4,045 | 3,975 | 3,990 | +45 | +1.1% | 82,600 |
| 2021/10/18 | 3,890 | 3,945 | 3,840 | 3,945 | +115 | +3% | 83,200 |
| 2021/10/15 | 3,800 | 3,855 | 3,775 | 3,830 | +100 | +2.7% | 94,400 |
| 2021/10/14 | 3,650 | 3,730 | 3,640 | 3,730 | +80 | +2.2% | 69,400 |
| 2021/10/13 | 3,640 | 3,680 | 3,580 | 3,650 | -10 | -0.3% | 130,600 |
| 2021/10/12 | 3,805 | 3,830 | 3,660 | 3,660 | -150 | -3.9% | 136,400 |
| 2021/10/11 | 3,785 | 3,820 | 3,735 | 3,810 | -5 | -0.1% | 85,700 |
| 2021/10/08 | 3,920 | 3,955 | 3,795 | 3,815 | -5 | -0.1% | 98,000 |
| 2021/10/07 | 3,790 | 3,840 | 3,760 | 3,820 | +30 | +0.8% | 123,700 |
| 2021/10/06 | 3,845 | 3,985 | 3,765 | 3,790 | -35 | -0.9% | 99,200 |
| 2021/10/05 | 3,800 | 3,870 | 3,705 | 3,825 | -30 | -0.8% | 158,700 |
| 2021/10/04 | 4,030 | 4,055 | 3,845 | 3,855 | -125 | -3.1% | 84,600 |
| 2021/10/01 | 4,035 | 4,130 | 3,950 | 3,980 | -110 | -2.7% | 133,900 |
| 2021/09/30 | 4,215 | 4,225 | 4,030 | 4,090 | -195 | -4.6% | 147,500 |
| 2021/09/29 | 4,220 | 4,330 | 4,210 | 4,285 | -65 | -1.5% | 93,000 |
| 2021/09/28 | 4,315 | 4,370 | 4,235 | 4,350 | +140 | +3.3% | 132,200 |
| 2021/09/27 | 4,200 | 4,250 | 4,180 | 4,210 | +50 | +1.2% | 59,300 |
| 2021/09/24 | 4,195 | 4,200 | 4,130 | 4,160 | +120 | +3% | 67,100 |
901～
950
件表示中 / 3759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 | 262,500円 | +2.3% | - | 2.48% | 15.06倍 | 0.41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 |
| テラプロ | 318,500円 | +2.4% | +7.1% | 3.45% | 7.83倍 | 0.77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 |
| ＳＥＭＩＴＥＣ | 242,400円 | -7.7% | -28.1% | 1.94% | 11.18倍 | 1.08倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| 鈴 木 | 186,100円 | +17.9% | +11.6% | 4.57% | 10.04倍 | 1.01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 |
| 日ケミコン | 121,600円 | +19.0% | +269.9% | 1.64% | 5.89倍 | 0.64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
