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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 3,300 | 3,470 | 3,260 | 3,460 | +200 | +6.1% | 133,200 |
2021/03/02 | 3,360 | 3,415 | 3,210 | 3,260 | -55 | -1.7% | 97,600 |
2021/03/01 | 3,180 | 3,340 | 3,160 | 3,315 | +240 | +7.8% | 130,100 |
2021/02/26 | 3,140 | 3,150 | 3,050 | 3,075 | -125 | -3.9% | 68,300 |
2021/02/25 | 3,140 | 3,275 | 3,125 | 3,200 | +130 | +4.2% | 166,600 |
2021/02/24 | 3,150 | 3,150 | 3,055 | 3,070 | -90 | -2.8% | 46,700 |
2021/02/22 | 3,085 | 3,220 | 3,070 | 3,160 | +145 | +4.8% | 83,500 |
2021/02/19 | 2,985 | 3,085 | 2,985 | 3,015 | +5 | +0.2% | 36,900 |
2021/02/18 | 3,120 | 3,120 | 3,000 | 3,010 | -140 | -4.4% | 54,000 |
2021/02/17 | 3,045 | 3,150 | 3,020 | 3,150 | +70 | +2.3% | 48,100 |
2021/02/16 | 3,190 | 3,190 | 3,040 | 3,080 | -90 | -2.8% | 60,500 |
2021/02/15 | 3,270 | 3,315 | 3,160 | 3,170 | -65 | -2% | 67,300 |
2021/02/12 | 3,175 | 3,270 | 3,150 | 3,235 | +130 | +4.2% | 84,900 |
2021/02/10 | 3,100 | 3,180 | 3,050 | 3,105 | -35 | -1.1% | 62,100 |
2021/02/09 | 2,968 | 3,160 | 2,854 | 3,140 | +171 | +5.8% | 187,100 |
2021/02/08 | 2,998 | 3,030 | 2,936 | 2,969 | +8 | +0.3% | 80,600 |
2021/02/05 | 2,912 | 2,970 | 2,895 | 2,961 | +63 | +2.2% | 60,000 |
2021/02/04 | 2,918 | 2,918 | 2,869 | 2,898 | +3 | +0.1% | 35,000 |
2021/02/03 | 2,906 | 2,928 | 2,851 | 2,895 | +15 | +0.5% | 49,000 |
2021/02/02 | 2,786 | 2,880 | 2,770 | 2,880 | +94 | +3.4% | 48,500 |
2021/02/01 | 2,657 | 2,793 | 2,629 | 2,786 | +105 | +3.9% | 61,000 |
2021/01/29 | 2,819 | 2,846 | 2,680 | 2,681 | -139 | -4.9% | 73,500 |
2021/01/28 | 2,709 | 2,851 | 2,700 | 2,820 | +20 | +0.7% | 130,300 |
2021/01/27 | 2,902 | 2,937 | 2,766 | 2,800 | -70 | -2.4% | 87,900 |
2021/01/26 | 2,925 | 2,927 | 2,836 | 2,870 | -55 | -1.9% | 63,400 |
2021/01/25 | 2,900 | 2,979 | 2,895 | 2,925 | +47 | +1.6% | 59,700 |
2021/01/22 | 2,910 | 2,946 | 2,877 | 2,878 | -24 | -0.8% | 43,700 |
2021/01/21 | 2,917 | 2,939 | 2,852 | 2,902 | -15 | -0.5% | 63,600 |
2021/01/20 | 2,932 | 2,972 | 2,883 | 2,917 | +35 | +1.2% | 44,800 |
2021/01/19 | 2,830 | 2,924 | 2,830 | 2,882 | +86 | +3.1% | 68,400 |
2021/01/18 | 2,820 | 2,823 | 2,755 | 2,796 | -62 | -2.2% | 70,100 |
2021/01/15 | 2,868 | 2,930 | 2,820 | 2,858 | +10 | +0.4% | 90,600 |
2021/01/14 | 2,984 | 3,000 | 2,809 | 2,848 | -42 | -1.5% | 143,400 |
2021/01/13 | 2,879 | 2,948 | 2,802 | 2,890 | +50 | +1.8% | 119,800 |
2021/01/12 | 2,677 | 2,852 | 2,662 | 2,840 | +211 | +8% | 163,600 |
2021/01/08 | 2,529 | 2,629 | 2,513 | 2,629 | +121 | +4.8% | 73,100 |
2021/01/07 | 2,560 | 2,586 | 2,504 | 2,508 | -10 | -0.4% | 60,100 |
2021/01/06 | 2,533 | 2,565 | 2,495 | 2,518 | -2 | -0.1% | 41,800 |
2021/01/05 | 2,490 | 2,577 | 2,468 | 2,520 | -8 | -0.3% | 63,400 |
2021/01/04 | 2,631 | 2,631 | 2,462 | 2,528 | -37 | -1.4% | 58,000 |
2020/12/30 | 2,610 | 2,610 | 2,540 | 2,565 | -9 | -0.3% | 49,900 |
2020/12/29 | 2,500 | 2,582 | 2,500 | 2,574 | +85 | +3.4% | 76,100 |
2020/12/28 | 2,418 | 2,506 | 2,407 | 2,489 | +114 | +4.8% | 108,500 |
2020/12/25 | 2,419 | 2,419 | 2,345 | 2,375 | -29 | -1.2% | 35,000 |
2020/12/24 | 2,374 | 2,432 | 2,352 | 2,404 | +32 | +1.3% | 52,100 |
2020/12/23 | 2,339 | 2,377 | 2,272 | 2,372 | +47 | +2% | 108,600 |
2020/12/22 | 2,384 | 2,384 | 2,303 | 2,325 | -71 | -3% | 55,000 |
2020/12/21 | 2,496 | 2,518 | 2,380 | 2,396 | -100 | -4% | 55,700 |
2020/12/18 | 2,402 | 2,501 | 2,387 | 2,496 | +74 | +3.1% | 92,800 |
2020/12/17 | 2,503 | 2,506 | 2,412 | 2,422 | -98 | -3.9% | 81,800 |
901~
950
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