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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,835 | 3,835 | 3,740 | 3,760 | -50 | -1.3% | 16,800 |
| 2019/12/24 | 3,815 | 3,845 | 3,765 | 3,810 | -25 | -0.7% | 27,500 |
| 2019/12/23 | 3,945 | 3,985 | 3,815 | 3,835 | -110 | -2.8% | 30,700 |
| 2019/12/20 | 3,965 | 3,980 | 3,910 | 3,945 | -20 | -0.5% | 33,800 |
| 2019/12/19 | 3,885 | 4,000 | 3,865 | 3,965 | +75 | +1.9% | 49,500 |
| 2019/12/18 | 3,800 | 3,915 | 3,775 | 3,890 | +95 | +2.5% | 38,900 |
| 2019/12/17 | 3,850 | 3,850 | 3,770 | 3,795 | -35 | -0.9% | 16,900 |
| 2019/12/16 | 3,830 | 3,850 | 3,785 | 3,830 | +40 | +1.1% | 14,900 |
| 2019/12/13 | 3,800 | 3,845 | 3,770 | 3,790 | +110 | +3% | 30,800 |
| 2019/12/12 | 3,755 | 3,755 | 3,675 | 3,680 | -30 | -0.8% | 17,900 |
| 2019/12/11 | 3,785 | 3,795 | 3,705 | 3,710 | -55 | -1.5% | 17,700 |
| 2019/12/10 | 3,795 | 3,795 | 3,730 | 3,765 | +15 | +0.4% | 17,900 |
| 2019/12/09 | 3,795 | 3,805 | 3,720 | 3,750 | -10 | -0.3% | 18,700 |
| 2019/12/06 | 3,755 | 3,800 | 3,750 | 3,760 | +5 | +0.1% | 18,800 |
| 2019/12/05 | 3,770 | 3,800 | 3,735 | 3,755 | ±0 | ±0% | 28,600 |
| 2019/12/04 | 3,680 | 3,760 | 3,610 | 3,755 | +105 | +2.9% | 33,200 |
| 2019/12/03 | 3,605 | 3,670 | 3,590 | 3,650 | -35 | -0.9% | 21,900 |
| 2019/12/02 | 3,655 | 3,720 | 3,655 | 3,685 | +30 | +0.8% | 15,700 |
| 2019/11/29 | 3,650 | 3,685 | 3,635 | 3,655 | +25 | +0.7% | 13,800 |
| 2019/11/28 | 3,675 | 3,700 | 3,630 | 3,630 | -45 | -1.2% | 17,400 |
| 2019/11/27 | 3,615 | 3,695 | 3,615 | 3,675 | +65 | +1.8% | 22,300 |
| 2019/11/26 | 3,635 | 3,660 | 3,590 | 3,610 | +25 | +0.7% | 16,400 |
| 2019/11/25 | 3,555 | 3,605 | 3,555 | 3,585 | +45 | +1.3% | 21,600 |
| 2019/11/22 | 3,505 | 3,595 | 3,505 | 3,540 | -5 | -0.1% | 24,800 |
| 2019/11/21 | 3,605 | 3,605 | 3,485 | 3,545 | -85 | -2.3% | 37,900 |
| 2019/11/20 | 3,655 | 3,695 | 3,610 | 3,630 | -65 | -1.8% | 27,700 |
| 2019/11/19 | 3,715 | 3,730 | 3,680 | 3,695 | -65 | -1.7% | 35,300 |
| 2019/11/18 | 3,730 | 3,765 | 3,685 | 3,760 | +55 | +1.5% | 34,200 |
| 2019/11/15 | 3,680 | 3,750 | 3,650 | 3,705 | +40 | +1.1% | 16,200 |
| 2019/11/14 | 3,775 | 3,785 | 3,660 | 3,665 | -110 | -2.9% | 28,800 |
| 2019/11/13 | 3,880 | 3,880 | 3,765 | 3,775 | -125 | -3.2% | 34,800 |
| 2019/11/12 | 3,860 | 3,925 | 3,860 | 3,900 | +50 | +1.3% | 39,700 |
| 2019/11/11 | 3,780 | 3,865 | 3,780 | 3,850 | +80 | +2.1% | 41,600 |
| 2019/11/08 | 3,670 | 3,775 | 3,670 | 3,770 | +115 | +3.1% | 49,200 |
| 2019/11/07 | 3,670 | 3,680 | 3,575 | 3,655 | -10 | -0.3% | 43,400 |
| 2019/11/06 | 3,500 | 3,695 | 3,495 | 3,665 | +15 | +0.4% | 45,500 |
| 2019/11/05 | 3,680 | 3,725 | 3,625 | 3,650 | -5 | -0.1% | 50,100 |
| 2019/11/01 | 3,650 | 3,675 | 3,620 | 3,655 | -45 | -1.2% | 24,200 |
| 2019/10/31 | 3,780 | 3,780 | 3,675 | 3,700 | -55 | -1.5% | 26,700 |
| 2019/10/30 | 3,825 | 3,825 | 3,655 | 3,755 | -45 | -1.2% | 49,500 |
| 2019/10/29 | 3,755 | 3,800 | 3,740 | 3,800 | +85 | +2.3% | 36,800 |
| 2019/10/28 | 3,700 | 3,730 | 3,700 | 3,715 | +20 | +0.5% | 14,500 |
| 2019/10/25 | 3,690 | 3,695 | 3,635 | 3,695 | +55 | +1.5% | 19,200 |
| 2019/10/24 | 3,655 | 3,675 | 3,605 | 3,640 | ±0 | ±0% | 21,700 |
| 2019/10/23 | 3,620 | 3,640 | 3,550 | 3,640 | +50 | +1.4% | 28,100 |
| 2019/10/21 | 3,680 | 3,680 | 3,545 | 3,590 | -75 | -2% | 28,800 |
| 2019/10/18 | 3,650 | 3,685 | 3,640 | 3,665 | +20 | +0.5% | 18,900 |
| 2019/10/17 | 3,625 | 3,660 | 3,575 | 3,645 | +5 | +0.1% | 31,600 |
| 2019/10/16 | 3,670 | 3,710 | 3,610 | 3,640 | +40 | +1.1% | 31,800 |
| 2019/10/15 | 3,635 | 3,670 | 3,580 | 3,600 | +35 | +1% | 25,200 |
1201～
1250
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
