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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,458 | 2,569 | 2,458 | 2,507 | -11 | -0.4% | 37,600 |
2020/05/08 | 2,455 | 2,520 | 2,455 | 2,518 | +71 | +2.9% | 16,400 |
2020/05/07 | 2,426 | 2,447 | 2,389 | 2,447 | +21 | +0.9% | 15,300 |
2020/05/01 | 2,468 | 2,468 | 2,413 | 2,426 | -81 | -3.2% | 23,800 |
2020/04/30 | 2,573 | 2,574 | 2,496 | 2,507 | +62 | +2.5% | 49,100 |
2020/04/28 | 2,380 | 2,450 | 2,363 | 2,445 | +72 | +3% | 30,500 |
2020/04/27 | 2,350 | 2,394 | 2,346 | 2,373 | +23 | +1% | 26,500 |
2020/04/24 | 2,447 | 2,447 | 2,350 | 2,350 | -88 | -3.6% | 35,900 |
2020/04/23 | 2,482 | 2,482 | 2,390 | 2,438 | +6 | +0.2% | 27,000 |
2020/04/22 | 2,468 | 2,475 | 2,421 | 2,432 | -66 | -2.6% | 16,800 |
2020/04/21 | 2,498 | 2,548 | 2,450 | 2,498 | -13 | -0.5% | 33,600 |
2020/04/20 | 2,432 | 2,511 | 2,425 | 2,511 | +79 | +3.2% | 31,500 |
2020/04/17 | 2,385 | 2,480 | 2,376 | 2,432 | +47 | +2% | 19,500 |
2020/04/16 | 2,305 | 2,385 | 2,296 | 2,385 | +71 | +3.1% | 22,000 |
2020/04/15 | 2,356 | 2,386 | 2,303 | 2,314 | -72 | -3% | 29,500 |
2020/04/14 | 2,345 | 2,431 | 2,333 | 2,386 | +55 | +2.4% | 22,500 |
2020/04/13 | 2,419 | 2,466 | 2,321 | 2,331 | -135 | -5.5% | 32,100 |
2020/04/10 | 2,431 | 2,466 | 2,360 | 2,466 | +55 | +2.3% | 34,100 |
2020/04/09 | 2,342 | 2,420 | 2,335 | 2,411 | +60 | +2.6% | 41,400 |
2020/04/08 | 2,280 | 2,380 | 2,213 | 2,351 | +71 | +3.1% | 49,500 |
2020/04/07 | 2,257 | 2,280 | 2,159 | 2,280 | +147 | +6.9% | 35,100 |
2020/04/06 | 2,033 | 2,169 | 1,991 | 2,133 | +50 | +2.4% | 45,700 |
2020/04/03 | 2,166 | 2,174 | 2,020 | 2,083 | -48 | -2.3% | 43,000 |
2020/04/02 | 2,213 | 2,289 | 2,111 | 2,131 | -110 | -4.9% | 42,500 |
2020/04/01 | 2,293 | 2,376 | 2,233 | 2,241 | -88 | -3.8% | 43,200 |
2020/03/31 | 2,419 | 2,437 | 2,327 | 2,329 | -73 | -3% | 66,600 |
2020/03/30 | 2,380 | 2,418 | 2,351 | 2,402 | -173 | -6.7% | 56,900 |
2020/03/27 | 2,524 | 2,575 | 2,430 | 2,575 | +151 | +6.2% | 55,700 |
2020/03/26 | 2,480 | 2,520 | 2,402 | 2,424 | -110 | -4.3% | 37,600 |
2020/03/25 | 2,577 | 2,580 | 2,446 | 2,534 | +144 | +6% | 41,900 |
2020/03/24 | 2,295 | 2,390 | 2,289 | 2,390 | +145 | +6.5% | 26,900 |
2020/03/23 | 2,172 | 2,257 | 2,127 | 2,245 | +89 | +4.1% | 29,000 |
2020/03/19 | 2,295 | 2,302 | 2,150 | 2,156 | -139 | -6.1% | 45,600 |
2020/03/18 | 2,458 | 2,458 | 2,295 | 2,295 | -58 | -2.5% | 37,200 |
2020/03/17 | 2,153 | 2,378 | 2,114 | 2,353 | +150 | +6.8% | 70,400 |
2020/03/16 | 2,370 | 2,379 | 2,200 | 2,203 | -57 | -2.5% | 47,800 |
2020/03/13 | 2,211 | 2,350 | 2,200 | 2,260 | -211 | -8.5% | 62,900 |
2020/03/12 | 2,600 | 2,632 | 2,440 | 2,471 | -188 | -7.1% | 61,600 |
2020/03/11 | 2,830 | 2,846 | 2,658 | 2,659 | -155 | -5.5% | 42,700 |
2020/03/10 | 2,526 | 2,824 | 2,489 | 2,814 | +243 | +9.5% | 65,700 |
2020/03/09 | 2,720 | 2,720 | 2,552 | 2,571 | -261 | -9.2% | 55,400 |
2020/03/06 | 2,937 | 2,937 | 2,828 | 2,832 | -124 | -4.2% | 32,800 |
2020/03/05 | 2,994 | 3,005 | 2,953 | 2,956 | -27 | -0.9% | 18,500 |
2020/03/04 | 2,989 | 3,020 | 2,950 | 2,983 | -16 | -0.5% | 18,300 |
2020/03/03 | 3,190 | 3,190 | 2,989 | 2,999 | -116 | -3.7% | 31,500 |
2020/03/02 | 2,970 | 3,155 | 2,916 | 3,115 | +110 | +3.7% | 38,800 |
2020/02/28 | 3,075 | 3,085 | 2,988 | 3,005 | -140 | -4.5% | 44,700 |
2020/02/27 | 3,230 | 3,230 | 3,135 | 3,145 | -40 | -1.3% | 40,300 |
2020/02/26 | 3,180 | 3,185 | 3,100 | 3,185 | -45 | -1.4% | 40,700 |
2020/02/25 | 3,215 | 3,300 | 3,210 | 3,230 | -195 | -5.7% | 29,500 |
1101~
1150
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