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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 4,405 | 4,430 | 4,280 | 4,355 | -60 | -1.4% | 33,300 |
| 2019/02/06 | 4,375 | 4,465 | 4,345 | 4,415 | +35 | +0.8% | 21,400 |
| 2019/02/05 | 4,390 | 4,430 | 4,375 | 4,380 | -15 | -0.3% | 20,100 |
| 2019/02/04 | 4,210 | 4,395 | 4,205 | 4,395 | +170 | +4% | 23,400 |
| 2019/02/01 | 4,330 | 4,360 | 4,220 | 4,225 | -80 | -1.9% | 16,000 |
| 2019/01/31 | 4,240 | 4,370 | 4,240 | 4,305 | +80 | +1.9% | 38,100 |
| 2019/01/30 | 4,275 | 4,345 | 4,220 | 4,225 | -30 | -0.7% | 38,000 |
| 2019/01/29 | 4,190 | 4,260 | 4,130 | 4,255 | -5 | -0.1% | 28,500 |
| 2019/01/28 | 4,300 | 4,340 | 4,220 | 4,260 | -40 | -0.9% | 24,900 |
| 2019/01/25 | 4,130 | 4,330 | 4,130 | 4,300 | +170 | +4.1% | 60,400 |
| 2019/01/24 | 4,025 | 4,155 | 3,975 | 4,130 | +105 | +2.6% | 65,900 |
| 2019/01/23 | 3,955 | 4,055 | 3,885 | 4,025 | +75 | +1.9% | 54,800 |
| 2019/01/22 | 4,025 | 4,055 | 3,930 | 3,950 | -70 | -1.7% | 26,800 |
| 2019/01/21 | 4,045 | 4,045 | 3,955 | 4,020 | +55 | +1.4% | 51,300 |
| 2019/01/18 | 3,940 | 4,000 | 3,900 | 3,965 | +25 | +0.6% | 25,900 |
| 2019/01/17 | 4,020 | 4,080 | 3,885 | 3,940 | -80 | -2% | 36,600 |
| 2019/01/16 | 4,105 | 4,110 | 3,965 | 4,020 | -70 | -1.7% | 32,100 |
| 2019/01/15 | 3,905 | 4,105 | 3,905 | 4,090 | +145 | +3.7% | 25,100 |
| 2019/01/11 | 3,890 | 3,980 | 3,880 | 3,945 | +10 | +0.3% | 20,700 |
| 2019/01/10 | 3,895 | 3,965 | 3,855 | 3,935 | +10 | +0.3% | 38,300 |
| 2019/01/09 | 3,940 | 3,960 | 3,860 | 3,925 | +30 | +0.8% | 34,000 |
| 2019/01/08 | 3,845 | 3,960 | 3,830 | 3,895 | +55 | +1.4% | 28,200 |
| 2019/01/07 | 3,805 | 3,890 | 3,780 | 3,840 | +175 | +4.8% | 27,900 |
| 2019/01/04 | 3,660 | 3,680 | 3,515 | 3,665 | -135 | -3.6% | 37,900 |
| 2018/12/28 | 3,790 | 3,840 | 3,745 | 3,800 | +30 | +0.8% | 22,700 |
| 2018/12/27 | 3,805 | 3,805 | 3,710 | 3,770 | +215 | +6% | 35,400 |
| 2018/12/26 | 3,520 | 3,585 | 3,435 | 3,555 | +80 | +2.3% | 45,700 |
| 2018/12/25 | 3,530 | 3,565 | 3,430 | 3,475 | -220 | -6% | 52,200 |
| 2018/12/21 | 3,710 | 3,715 | 3,585 | 3,695 | -10 | -0.3% | 50,900 |
| 2018/12/20 | 3,890 | 3,890 | 3,690 | 3,705 | -200 | -5.1% | 44,400 |
| 2018/12/19 | 3,890 | 3,950 | 3,840 | 3,905 | +5 | +0.1% | 30,700 |
| 2018/12/18 | 3,980 | 4,030 | 3,885 | 3,900 | -105 | -2.6% | 32,700 |
| 2018/12/17 | 4,070 | 4,130 | 4,005 | 4,005 | -70 | -1.7% | 29,500 |
| 2018/12/14 | 4,120 | 4,175 | 4,030 | 4,075 | -95 | -2.3% | 58,700 |
| 2018/12/13 | 4,045 | 4,180 | 4,030 | 4,170 | +195 | +4.9% | 45,500 |
| 2018/12/12 | 3,900 | 4,045 | 3,865 | 3,975 | +120 | +3.1% | 55,800 |
| 2018/12/11 | 3,975 | 3,980 | 3,820 | 3,855 | -80 | -2% | 61,500 |
| 2018/12/10 | 4,110 | 4,115 | 3,905 | 3,935 | -210 | -5.1% | 62,200 |
| 2018/12/07 | 4,265 | 4,295 | 4,115 | 4,145 | -110 | -2.6% | 43,600 |
| 2018/12/06 | 4,395 | 4,395 | 4,190 | 4,255 | -150 | -3.4% | 52,200 |
| 2018/12/05 | 4,525 | 4,530 | 4,380 | 4,405 | -235 | -5.1% | 54,300 |
| 2018/12/04 | 4,810 | 4,835 | 4,630 | 4,640 | -170 | -3.5% | 44,800 |
| 2018/12/03 | 4,745 | 4,870 | 4,700 | 4,810 | +135 | +2.9% | 53,000 |
| 2018/11/30 | 4,630 | 4,680 | 4,590 | 4,675 | +65 | +1.4% | 41,500 |
| 2018/11/29 | 4,630 | 4,675 | 4,555 | 4,610 | +95 | +2.1% | 49,000 |
| 2018/11/28 | 4,395 | 4,540 | 4,370 | 4,515 | +190 | +4.4% | 49,200 |
| 2018/11/27 | 4,345 | 4,420 | 4,305 | 4,325 | +35 | +0.8% | 29,300 |
| 2018/11/26 | 4,270 | 4,320 | 4,225 | 4,290 | +15 | +0.4% | 13,300 |
| 2018/11/22 | 4,395 | 4,410 | 4,240 | 4,275 | -60 | -1.4% | 28,000 |
| 2018/11/21 | 4,275 | 4,370 | 4,210 | 4,335 | +25 | +0.6% | 33,600 |
1401～
1450
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
