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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,926 | 1,974 | 1,926 | 1,974 | +49 | +2.5% | 23,900 |
2020/10/02 | 1,995 | 2,010 | 1,916 | 1,925 | - | - | 50,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,079 | 2,098 | 1,992 | 2,003 | -60 | -2.9% | 47,400 |
2020/09/29 | 2,039 | 2,080 | 2,027 | 2,063 | +44 | +2.2% | 71,200 |
2020/09/28 | 2,002 | 2,019 | 1,974 | 2,019 | +55 | +2.8% | 61,300 |
2020/09/25 | 1,960 | 1,980 | 1,934 | 1,964 | +44 | +2.3% | 50,400 |
2020/09/24 | 1,939 | 1,941 | 1,893 | 1,920 | -23 | -1.2% | 54,400 |
2020/09/23 | 1,959 | 1,972 | 1,932 | 1,943 | -59 | -2.9% | 51,100 |
2020/09/18 | 1,962 | 2,018 | 1,950 | 2,002 | +40 | +2% | 76,600 |
2020/09/17 | 2,025 | 2,025 | 1,957 | 1,962 | -64 | -3.2% | 39,800 |
2020/09/16 | 2,045 | 2,049 | 2,022 | 2,026 | -17 | -0.8% | 34,600 |
2020/09/15 | 2,048 | 2,048 | 2,012 | 2,043 | -5 | -0.2% | 25,700 |
2020/09/14 | 2,049 | 2,059 | 2,020 | 2,048 | +17 | +0.8% | 42,300 |
2020/09/11 | 2,016 | 2,036 | 1,999 | 2,031 | +4 | +0.2% | 41,400 |
2020/09/10 | 2,041 | 2,060 | 2,012 | 2,027 | +9 | +0.4% | 42,700 |
2020/09/09 | 2,003 | 2,031 | 1,977 | 2,018 | -35 | -1.7% | 64,800 |
2020/09/08 | 2,014 | 2,068 | 2,001 | 2,053 | +41 | +2% | 54,600 |
2020/09/07 | 1,917 | 2,017 | 1,905 | 2,012 | +95 | +5% | 95,200 |
2020/09/04 | 1,850 | 1,917 | 1,847 | 1,917 | +54 | +2.9% | 69,100 |
2020/09/03 | 1,854 | 1,895 | 1,845 | 1,863 | +49 | +2.7% | 86,900 |
2020/09/02 | 1,867 | 1,867 | 1,808 | 1,814 | -44 | -2.4% | 116,700 |
2020/09/01 | 1,905 | 1,905 | 1,845 | 1,858 | -42 | -2.2% | 79,900 |
2020/08/31 | 1,891 | 1,906 | 1,860 | 1,900 | +43 | +2.3% | 96,600 |
2020/08/28 | 1,879 | 1,898 | 1,850 | 1,857 | -22 | -1.2% | 99,300 |
2020/08/27 | 1,905 | 1,911 | 1,861 | 1,879 | -24 | -1.3% | 86,100 |
2020/08/26 | 1,922 | 1,924 | 1,895 | 1,903 | -45 | -2.3% | 76,000 |
2020/08/25 | 1,921 | 1,948 | 1,905 | 1,948 | +54 | +2.9% | 65,600 |
2020/08/24 | 1,936 | 1,948 | 1,891 | 1,894 | -37 | -1.9% | 64,200 |
2020/08/21 | 1,942 | 1,953 | 1,931 | 1,931 | -12 | -0.6% | 46,000 |
2020/08/20 | 1,950 | 1,972 | 1,934 | 1,943 | -19 | -1% | 51,700 |
2020/08/19 | 1,962 | 1,978 | 1,956 | 1,962 | ±0 | ±0% | 20,500 |
2020/08/18 | 1,964 | 1,973 | 1,935 | 1,962 | -24 | -1.2% | 57,900 |
2020/08/17 | 2,024 | 2,024 | 1,957 | 1,986 | -79 | -3.8% | 92,900 |
2020/08/14 | 2,081 | 2,129 | 2,057 | 2,065 | -116 | -5.3% | 66,700 |
2020/08/13 | 2,167 | 2,212 | 2,149 | 2,181 | +26 | +1.2% | 26,700 |
1001~
1050
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