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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
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 |
1351~
1400
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