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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 3,405 | 3,440 | 3,395 | 3,425 | +5 | +0.1% | 14,000 |
2020/02/20 | 3,440 | 3,475 | 3,400 | 3,420 | -10 | -0.3% | 8,400 |
2020/02/19 | 3,370 | 3,485 | 3,370 | 3,430 | +55 | +1.6% | 29,400 |
2020/02/18 | 3,410 | 3,415 | 3,345 | 3,375 | -55 | -1.6% | 29,200 |
2020/02/17 | 3,455 | 3,460 | 3,385 | 3,430 | -80 | -2.3% | 12,400 |
2020/02/14 | 3,490 | 3,510 | 3,455 | 3,510 | -5 | -0.1% | 11,800 |
2020/02/13 | 3,570 | 3,570 | 3,505 | 3,515 | -65 | -1.8% | 11,300 |
2020/02/12 | 3,500 | 3,585 | 3,500 | 3,580 | +95 | +2.7% | 33,200 |
2020/02/10 | 3,500 | 3,515 | 3,475 | 3,485 | -25 | -0.7% | 36,500 |
2020/02/07 | 3,570 | 3,570 | 3,510 | 3,510 | -75 | -2.1% | 11,400 |
2020/02/06 | 3,520 | 3,625 | 3,520 | 3,585 | +100 | +2.9% | 21,400 |
2020/02/05 | 3,475 | 3,540 | 3,455 | 3,485 | +70 | +2% | 18,100 |
2020/02/04 | 3,330 | 3,425 | 3,330 | 3,415 | +90 | +2.7% | 13,800 |
2020/02/03 | 3,280 | 3,350 | 3,255 | 3,325 | -70 | -2.1% | 22,400 |
2020/01/31 | 3,395 | 3,445 | 3,395 | 3,395 | +5 | +0.1% | 13,800 |
2020/01/30 | 3,510 | 3,510 | 3,375 | 3,390 | -140 | -4% | 28,500 |
2020/01/29 | 3,480 | 3,530 | 3,465 | 3,530 | +85 | +2.5% | 16,600 |
2020/01/28 | 3,465 | 3,485 | 3,410 | 3,445 | -75 | -2.1% | 47,900 |
2020/01/27 | 3,600 | 3,600 | 3,520 | 3,520 | -100 | -2.8% | 21,000 |
2020/01/24 | 3,700 | 3,700 | 3,620 | 3,620 | -50 | -1.4% | 14,500 |
2020/01/23 | 3,735 | 3,735 | 3,670 | 3,670 | -45 | -1.2% | 11,400 |
2020/01/22 | 3,710 | 3,740 | 3,705 | 3,715 | -10 | -0.3% | 7,800 |
2020/01/21 | 3,755 | 3,760 | 3,690 | 3,725 | +5 | +0.1% | 10,500 |
2020/01/20 | 3,705 | 3,740 | 3,705 | 3,720 | +15 | +0.4% | 7,000 |
2020/01/17 | 3,705 | 3,740 | 3,675 | 3,705 | +55 | +1.5% | 17,300 |
2020/01/16 | 3,660 | 3,695 | 3,615 | 3,650 | -10 | -0.3% | 15,000 |
2020/01/15 | 3,750 | 3,750 | 3,650 | 3,660 | -110 | -2.9% | 22,600 |
2020/01/14 | 3,800 | 3,815 | 3,745 | 3,770 | -45 | -1.2% | 15,300 |
2020/01/10 | 3,815 | 3,840 | 3,755 | 3,815 | +30 | +0.8% | 22,200 |
2020/01/09 | 3,715 | 3,810 | 3,715 | 3,785 | +85 | +2.3% | 16,300 |
2020/01/08 | 3,765 | 3,765 | 3,645 | 3,700 | -70 | -1.9% | 24,800 |
2020/01/07 | 3,765 | 3,800 | 3,740 | 3,770 | +35 | +0.9% | 13,600 |
2020/01/06 | 3,720 | 3,740 | 3,665 | 3,735 | -65 | -1.7% | 32,400 |
2019/12/30 | 3,860 | 3,860 | 3,780 | 3,800 | -60 | -1.6% | 16,200 |
2019/12/27 | 3,800 | 3,900 | 3,795 | 3,860 | +65 | +1.7% | 38,400 |
2019/12/26 | 3,760 | 3,800 | 3,740 | 3,795 | +35 | +0.9% | 24,100 |
1151~
1200
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