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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 2,600 | 2,610 | 2,504 | 2,520 | -76 | -2.9% | 70,300 |
2020/12/15 | 2,635 | 2,646 | 2,557 | 2,596 | ±0 | ±0% | 58,100 |
2020/12/14 | 2,560 | 2,628 | 2,546 | 2,596 | +44 | +1.7% | 50,800 |
2020/12/11 | 2,570 | 2,615 | 2,536 | 2,552 | -15 | -0.6% | 62,200 |
2020/12/10 | 2,709 | 2,741 | 2,565 | 2,567 | -96 | -3.6% | 148,600 |
2020/12/09 | 2,568 | 2,686 | 2,568 | 2,663 | +96 | +3.7% | 79,900 |
2020/12/08 | 2,552 | 2,608 | 2,500 | 2,567 | -21 | -0.8% | 64,000 |
2020/12/07 | 2,706 | 2,749 | 2,547 | 2,588 | -68 | -2.6% | 133,400 |
2020/12/04 | 2,585 | 2,689 | 2,585 | 2,656 | +127 | +5% | 139,800 |
2020/12/03 | 2,445 | 2,555 | 2,409 | 2,529 | +134 | +5.6% | 168,500 |
2020/12/02 | 2,339 | 2,407 | 2,337 | 2,395 | +63 | +2.7% | 103,200 |
2020/12/01 | 2,314 | 2,351 | 2,292 | 2,332 | -14 | -0.6% | 51,100 |
2020/11/30 | 2,430 | 2,467 | 2,293 | 2,346 | -66 | -2.7% | 264,200 |
2020/11/27 | 2,398 | 2,436 | 2,361 | 2,412 | +59 | +2.5% | 63,900 |
2020/11/26 | 2,397 | 2,409 | 2,311 | 2,353 | -7 | -0.3% | 82,300 |
2020/11/25 | 2,441 | 2,464 | 2,360 | 2,360 | -35 | -1.5% | 78,000 |
2020/11/24 | 2,405 | 2,490 | 2,387 | 2,395 | +56 | +2.4% | 105,300 |
2020/11/20 | 2,297 | 2,368 | 2,273 | 2,339 | +37 | +1.6% | 84,400 |
2020/11/19 | 2,311 | 2,324 | 2,267 | 2,302 | -21 | -0.9% | 128,000 |
2020/11/18 | 2,382 | 2,382 | 2,280 | 2,323 | -85 | -3.5% | 88,500 |
2020/11/17 | 2,455 | 2,460 | 2,391 | 2,408 | -23 | -0.9% | 79,300 |
2020/11/16 | 2,457 | 2,500 | 2,422 | 2,431 | +21 | +0.9% | 64,300 |
2020/11/13 | 2,479 | 2,479 | 2,370 | 2,410 | -71 | -2.9% | 66,500 |
2020/11/12 | 2,492 | 2,560 | 2,450 | 2,481 | +7 | +0.3% | 83,300 |
2020/11/11 | 2,409 | 2,493 | 2,369 | 2,474 | +126 | +5.4% | 179,400 |
2020/11/10 | 2,415 | 2,493 | 2,305 | 2,348 | -67 | -2.8% | 134,900 |
2020/11/09 | 2,250 | 2,432 | 2,195 | 2,415 | +138 | +6.1% | 292,000 |
2020/11/06 | 2,198 | 2,295 | 2,189 | 2,277 | +129 | +6% | 163,600 |
2020/11/05 | 2,077 | 2,176 | 2,036 | 2,148 | +89 | +4.3% | 130,800 |
2020/11/04 | 2,068 | 2,085 | 2,047 | 2,059 | +4 | +0.2% | 63,500 |
2020/11/02 | 1,987 | 2,068 | 1,987 | 2,055 | +68 | +3.4% | 68,900 |
2020/10/30 | 2,008 | 2,008 | 1,967 | 1,987 | -12 | -0.6% | 58,500 |
2020/10/29 | 2,008 | 2,016 | 1,987 | 1,999 | -29 | -1.4% | 36,400 |
2020/10/28 | 2,043 | 2,043 | 2,004 | 2,028 | -10 | -0.5% | 32,500 |
2020/10/27 | 2,034 | 2,038 | 1,988 | 2,038 | +4 | +0.2% | 31,500 |
2020/10/26 | 2,024 | 2,060 | 2,008 | 2,034 | +10 | +0.5% | 32,300 |
2020/10/23 | 2,015 | 2,030 | 2,000 | 2,024 | +20 | +1% | 25,200 |
2020/10/22 | 2,008 | 2,014 | 1,984 | 2,004 | -2 | -0.1% | 31,200 |
2020/10/21 | 1,966 | 2,009 | 1,963 | 2,006 | +43 | +2.2% | 31,800 |
2020/10/20 | 1,953 | 1,983 | 1,927 | 1,963 | +10 | +0.5% | 34,800 |
2020/10/19 | 1,924 | 1,953 | 1,923 | 1,953 | +36 | +1.9% | 28,100 |
2020/10/16 | 1,960 | 1,963 | 1,916 | 1,917 | -54 | -2.7% | 36,100 |
2020/10/15 | 2,012 | 2,012 | 1,958 | 1,971 | -43 | -2.1% | 32,400 |
2020/10/14 | 2,052 | 2,052 | 2,011 | 2,014 | -38 | -1.9% | 42,400 |
2020/10/13 | 2,040 | 2,061 | 2,015 | 2,052 | +17 | +0.8% | 43,800 |
2020/10/12 | 2,005 | 2,039 | 1,998 | 2,035 | +30 | +1.5% | 38,100 |
2020/10/09 | 2,017 | 2,018 | 1,978 | 2,005 | -28 | -1.4% | 39,500 |
2020/10/08 | 1,987 | 2,039 | 1,970 | 2,033 | +46 | +2.3% | 43,900 |
2020/10/07 | 1,957 | 1,995 | 1,931 | 1,987 | +15 | +0.8% | 36,200 |
2020/10/06 | 1,996 | 1,996 | 1,956 | 1,972 | -2 | -0.1% | 35,200 |
951~
1000
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