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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 4,675 | 4,725 | 4,600 | 4,695 | +20 | +0.4% | 13,700 |
2019/04/19 | 4,730 | 4,770 | 4,660 | 4,675 | -20 | -0.4% | 19,900 |
2019/04/18 | 4,750 | 4,750 | 4,655 | 4,695 | -50 | -1.1% | 34,900 |
2019/04/17 | 4,700 | 4,765 | 4,685 | 4,745 | +95 | +2% | 26,700 |
2019/04/16 | 4,660 | 4,675 | 4,595 | 4,650 | +5 | +0.1% | 19,900 |
2019/04/15 | 4,550 | 4,650 | 4,550 | 4,645 | +215 | +4.9% | 33,100 |
2019/04/12 | 4,540 | 4,545 | 4,415 | 4,430 | -80 | -1.8% | 28,800 |
2019/04/11 | 4,530 | 4,530 | 4,480 | 4,510 | -60 | -1.3% | 12,400 |
2019/04/10 | 4,475 | 4,595 | 4,440 | 4,570 | -15 | -0.3% | 21,400 |
2019/04/09 | 4,595 | 4,620 | 4,535 | 4,585 | -10 | -0.2% | 21,000 |
2019/04/08 | 4,650 | 4,690 | 4,565 | 4,595 | ±0 | ±0% | 30,800 |
2019/04/05 | 4,500 | 4,610 | 4,500 | 4,595 | +75 | +1.7% | 34,700 |
2019/04/04 | 4,480 | 4,580 | 4,470 | 4,520 | +110 | +2.5% | 39,800 |
2019/04/03 | 4,360 | 4,440 | 4,280 | 4,410 | +5 | +0.1% | 35,300 |
2019/04/02 | 4,350 | 4,505 | 4,350 | 4,405 | +90 | +2.1% | 39,600 |
2019/04/01 | 4,200 | 4,370 | 4,190 | 4,315 | +230 | +5.6% | 39,200 |
2019/03/29 | 4,100 | 4,135 | 4,045 | 4,085 | +10 | +0.2% | 19,600 |
2019/03/28 | 4,220 | 4,220 | 4,050 | 4,075 | -190 | -4.5% | 44,500 |
2019/03/27 | 4,190 | 4,275 | 4,190 | 4,265 | -120 | -2.7% | 35,400 |
2019/03/26 | 4,255 | 4,385 | 4,255 | 4,385 | +135 | +3.2% | 34,300 |
2019/03/25 | 4,350 | 4,350 | 4,200 | 4,250 | -210 | -4.7% | 33,800 |
2019/03/22 | 4,365 | 4,480 | 4,360 | 4,460 | +140 | +3.2% | 35,300 |
2019/03/20 | 4,305 | 4,355 | 4,285 | 4,320 | +15 | +0.3% | 22,200 |
2019/03/19 | 4,210 | 4,325 | 4,180 | 4,305 | +95 | +2.3% | 23,600 |
2019/03/18 | 4,160 | 4,210 | 4,130 | 4,210 | +55 | +1.3% | 23,600 |
2019/03/15 | 4,075 | 4,170 | 4,075 | 4,155 | +95 | +2.3% | 39,400 |
2019/03/14 | 4,165 | 4,180 | 4,060 | 4,060 | -45 | -1.1% | 32,900 |
2019/03/13 | 4,250 | 4,255 | 4,080 | 4,105 | -195 | -4.5% | 53,500 |
2019/03/12 | 4,300 | 4,350 | 4,280 | 4,300 | +70 | +1.7% | 17,500 |
2019/03/11 | 4,300 | 4,310 | 4,230 | 4,230 | -90 | -2.1% | 26,400 |
2019/03/08 | 4,340 | 4,380 | 4,300 | 4,320 | -35 | -0.8% | 51,000 |
2019/03/07 | 4,410 | 4,410 | 4,300 | 4,355 | -55 | -1.2% | 35,300 |
2019/03/06 | 4,415 | 4,480 | 4,365 | 4,410 | +10 | +0.2% | 23,800 |
2019/03/05 | 4,410 | 4,485 | 4,355 | 4,400 | -55 | -1.2% | 32,400 |
2019/03/04 | 4,380 | 4,525 | 4,380 | 4,455 | +145 | +3.4% | 48,900 |
2019/03/01 | 4,240 | 4,325 | 4,240 | 4,310 | +80 | +1.9% | 25,000 |
2019/02/28 | 4,365 | 4,365 | 4,230 | 4,230 | -170 | -3.9% | 40,900 |
2019/02/27 | 4,390 | 4,460 | 4,350 | 4,400 | +10 | +0.2% | 40,200 |
2019/02/26 | 4,465 | 4,490 | 4,380 | 4,390 | -75 | -1.7% | 25,800 |
2019/02/25 | 4,460 | 4,550 | 4,410 | 4,465 | +70 | +1.6% | 58,900 |
2019/02/22 | 4,405 | 4,405 | 4,300 | 4,395 | ±0 | ±0% | 35,000 |
2019/02/21 | 4,425 | 4,520 | 4,350 | 4,395 | -65 | -1.5% | 48,400 |
2019/02/20 | 4,465 | 4,510 | 4,405 | 4,460 | -50 | -1.1% | 43,500 |
2019/02/19 | 4,640 | 4,640 | 4,505 | 4,510 | -160 | -3.4% | 29,600 |
2019/02/18 | 4,665 | 4,695 | 4,595 | 4,670 | +145 | +3.2% | 18,100 |
2019/02/15 | 4,550 | 4,570 | 4,495 | 4,525 | -95 | -2.1% | 18,400 |
2019/02/14 | 4,565 | 4,675 | 4,555 | 4,620 | +30 | +0.7% | 22,200 |
2019/02/13 | 4,480 | 4,630 | 4,445 | 4,590 | +130 | +2.9% | 39,900 |
2019/02/12 | 4,080 | 4,490 | 4,080 | 4,460 | +310 | +7.5% | 51,000 |
2019/02/08 | 4,270 | 4,270 | 4,050 | 4,150 | -205 | -4.7% | 35,600 |
1351~
1400
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