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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 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 |
| 2019/05/20 | 3,765 | 3,785 | 3,650 | 3,680 | -95 | -2.5% | 39,400 |
| 2019/05/17 | 3,815 | 3,870 | 3,730 | 3,775 | -15 | -0.4% | 38,200 |
| 2019/05/16 | 3,965 | 3,965 | 3,740 | 3,790 | -130 | -3.3% | 48,800 |
| 2019/05/15 | 3,925 | 3,935 | 3,790 | 3,920 | +55 | +1.4% | 49,300 |
| 2019/05/14 | 3,945 | 4,060 | 3,750 | 3,865 | -10 | -0.3% | 87,600 |
| 2019/05/13 | 4,080 | 4,080 | 3,830 | 3,875 | -225 | -5.5% | 72,400 |
| 2019/05/10 | 4,075 | 4,165 | 4,060 | 4,100 | +25 | +0.6% | 39,500 |
| 2019/05/09 | 4,160 | 4,195 | 4,060 | 4,075 | -90 | -2.2% | 25,500 |
| 2019/05/08 | 4,160 | 4,185 | 4,060 | 4,165 | -115 | -2.7% | 45,300 |
| 2019/05/07 | 4,495 | 4,520 | 4,275 | 4,280 | -285 | -6.2% | 30,600 |
| 2019/04/26 | 4,555 | 4,580 | 4,410 | 4,565 | -55 | -1.2% | 54,300 |
| 2019/04/25 | 4,525 | 4,650 | 4,520 | 4,620 | +40 | +0.9% | 46,400 |
| 2019/04/24 | 4,700 | 4,740 | 4,570 | 4,580 | -120 | -2.6% | 33,200 |
| 2019/04/23 | 4,665 | 4,760 | 4,630 | 4,700 | +5 | +0.1% | 31,800 |
1301～
1350
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
