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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 2,703 | 2,745 | 2,658 | 2,658 | -295 | -10% | 124,700 |
2020/05/28 | 2,900 | 2,964 | 2,774 | 2,953 | +70 | +2.4% | 59,900 |
2020/05/27 | 2,792 | 2,903 | 2,756 | 2,883 | +107 | +3.9% | 43,000 |
2020/05/26 | 2,630 | 2,786 | 2,615 | 2,776 | +166 | +6.4% | 32,800 |
2020/05/25 | 2,560 | 2,615 | 2,546 | 2,610 | +95 | +3.8% | 28,200 |
2020/05/22 | 2,574 | 2,574 | 2,485 | 2,515 | -60 | -2.3% | 12,900 |
2020/05/21 | 2,560 | 2,585 | 2,540 | 2,575 | +49 | +1.9% | 19,600 |
2020/05/20 | 2,547 | 2,568 | 2,515 | 2,526 | -21 | -0.8% | 31,200 |
2020/05/19 | 2,503 | 2,547 | 2,457 | 2,547 | +75 | +3% | 15,900 |
2020/05/18 | 2,514 | 2,514 | 2,431 | 2,472 | -9 | -0.4% | 16,700 |
2020/05/15 | 2,451 | 2,516 | 2,409 | 2,481 | +41 | +1.7% | 14,200 |
2020/05/14 | 2,528 | 2,528 | 2,440 | 2,440 | -103 | -4.1% | 16,900 |
2020/05/13 | 2,517 | 2,556 | 2,471 | 2,543 | -17 | -0.7% | 19,500 |
2020/05/12 | 2,537 | 2,560 | 2,453 | 2,560 | +53 | +2.1% | 19,500 |
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 |
1101~
1150
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