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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 3,490 | 3,605 | 3,485 | 3,590 | +115 | +3.3% | 59,800 |
2019/07/29 | 3,520 | 3,520 | 3,445 | 3,475 | -105 | -2.9% | 61,300 |
2019/07/26 | 3,610 | 3,625 | 3,535 | 3,580 | -90 | -2.5% | 63,000 |
2019/07/25 | 3,675 | 3,735 | 3,630 | 3,670 | +65 | +1.8% | 75,500 |
2019/07/24 | 3,565 | 3,630 | 3,565 | 3,605 | +75 | +2.1% | 68,900 |
2019/07/23 | 3,515 | 3,580 | 3,505 | 3,530 | +15 | +0.4% | 73,000 |
2019/07/22 | 3,395 | 3,515 | 3,395 | 3,515 | +85 | +2.5% | 69,200 |
2019/07/19 | 3,360 | 3,450 | 3,355 | 3,430 | +60 | +1.8% | 72,500 |
2019/07/18 | 3,410 | 3,430 | 3,355 | 3,370 | -105 | -3% | 63,200 |
2019/07/17 | 3,455 | 3,490 | 3,380 | 3,475 | ±0 | ±0% | 56,300 |
2019/07/16 | 3,485 | 3,540 | 3,450 | 3,475 | -10 | -0.3% | 33,700 |
2019/07/12 | 3,600 | 3,600 | 3,470 | 3,485 | -95 | -2.7% | 43,700 |
2019/07/11 | 3,550 | 3,600 | 3,540 | 3,580 | +35 | +1% | 47,600 |
2019/07/10 | 3,590 | 3,590 | 3,505 | 3,545 | -45 | -1.3% | 38,400 |
2019/07/09 | 3,615 | 3,650 | 3,560 | 3,590 | -40 | -1.1% | 29,500 |
2019/07/08 | 3,700 | 3,700 | 3,600 | 3,630 | -55 | -1.5% | 35,500 |
2019/07/05 | 3,670 | 3,705 | 3,625 | 3,685 | -25 | -0.7% | 33,600 |
2019/07/04 | 3,710 | 3,740 | 3,655 | 3,710 | +5 | +0.1% | 18,500 |
2019/07/03 | 3,760 | 3,790 | 3,685 | 3,705 | -140 | -3.6% | 41,500 |
2019/07/02 | 3,780 | 3,845 | 3,765 | 3,845 | +35 | +0.9% | 36,500 |
2019/07/01 | 3,790 | 3,810 | 3,720 | 3,810 | +130 | +3.5% | 39,200 |
2019/06/28 | 3,600 | 3,710 | 3,580 | 3,680 | +100 | +2.8% | 51,000 |
2019/06/27 | 3,465 | 3,595 | 3,465 | 3,580 | +135 | +3.9% | 33,700 |
2019/06/26 | 3,515 | 3,515 | 3,410 | 3,445 | -130 | -3.6% | 43,600 |
2019/06/25 | 3,655 | 3,700 | 3,560 | 3,575 | -25 | -0.7% | 33,800 |
2019/06/24 | 3,700 | 3,700 | 3,600 | 3,600 | -125 | -3.4% | 21,900 |
2019/06/21 | 3,560 | 3,725 | 3,560 | 3,725 | +165 | +4.6% | 58,500 |
2019/06/20 | 3,595 | 3,595 | 3,480 | 3,560 | ±0 | ±0% | 13,400 |
2019/06/19 | 3,490 | 3,570 | 3,480 | 3,560 | +170 | +5% | 23,300 |
2019/06/18 | 3,425 | 3,490 | 3,390 | 3,390 | -65 | -1.9% | 19,600 |
2019/06/17 | 3,500 | 3,510 | 3,440 | 3,455 | -65 | -1.8% | 18,900 |
2019/06/14 | 3,505 | 3,540 | 3,470 | 3,520 | +15 | +0.4% | 19,900 |
2019/06/13 | 3,560 | 3,565 | 3,485 | 3,505 | -95 | -2.6% | 19,300 |
2019/06/12 | 3,665 | 3,690 | 3,600 | 3,600 | -65 | -1.8% | 14,100 |
2019/06/11 | 3,620 | 3,670 | 3,580 | 3,665 | +60 | +1.7% | 25,300 |
2019/06/10 | 3,595 | 3,615 | 3,560 | 3,605 | +85 | +2.4% | 20,100 |
2019/06/07 | 3,490 | 3,535 | 3,445 | 3,520 | +30 | +0.9% | 29,200 |
2019/06/06 | 3,545 | 3,545 | 3,475 | 3,490 | -55 | -1.6% | 20,100 |
2019/06/05 | 3,530 | 3,575 | 3,465 | 3,545 | +120 | +3.5% | 27,700 |
2019/06/04 | 3,350 | 3,425 | 3,320 | 3,425 | +75 | +2.2% | 31,600 |
2019/06/03 | 3,360 | 3,390 | 3,325 | 3,350 | -100 | -2.9% | 33,300 |
2019/05/31 | 3,515 | 3,520 | 3,440 | 3,450 | -105 | -3% | 41,200 |
2019/05/30 | 3,515 | 3,575 | 3,490 | 3,555 | +35 | +1% | 25,800 |
2019/05/29 | 3,535 | 3,555 | 3,465 | 3,520 | -75 | -2.1% | 31,700 |
2019/05/28 | 3,520 | 3,605 | 3,505 | 3,595 | +90 | +2.6% | 21,400 |
2019/05/27 | 3,515 | 3,550 | 3,470 | 3,505 | -60 | -1.7% | 35,100 |
2019/05/24 | 3,445 | 3,585 | 3,425 | 3,565 | +65 | +1.9% | 46,900 |
2019/05/23 | 3,585 | 3,595 | 3,465 | 3,500 | -85 | -2.4% | 51,800 |
2019/05/22 | 3,630 | 3,670 | 3,585 | 3,585 | -30 | -0.8% | 24,500 |
2019/05/21 | 3,630 | 3,645 | 3,530 | 3,615 | -65 | -1.8% | 32,300 |
1301~
1350
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