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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 2,329 | 2,375 | 2,329 | 2,357 | -22 | -0.9% | 31,900 |
| 2024/12/18 | 2,321 | 2,385 | 2,320 | 2,379 | +61 | +2.6% | 48,900 |
| 2024/12/17 | 2,350 | 2,351 | 2,295 | 2,318 | -36 | -1.5% | 60,500 |
| 2024/12/16 | 2,360 | 2,375 | 2,346 | 2,354 | -6 | -0.3% | 30,700 |
| 2024/12/13 | 2,320 | 2,368 | 2,310 | 2,360 | +35 | +1.5% | 50,700 |
| 2024/12/12 | 2,332 | 2,347 | 2,325 | 2,325 | +4 | +0.2% | 43,800 |
| 2024/12/11 | 2,345 | 2,354 | 2,314 | 2,321 | -29 | -1.2% | 40,800 |
| 2024/12/10 | 2,350 | 2,377 | 2,342 | 2,350 | ±0 | ±0% | 37,200 |
| 2024/12/09 | 2,369 | 2,377 | 2,350 | 2,350 | -9 | -0.4% | 34,400 |
| 2024/12/06 | 2,395 | 2,395 | 2,350 | 2,359 | -27 | -1.1% | 31,700 |
| 2024/12/05 | 2,396 | 2,405 | 2,375 | 2,386 | -11 | -0.5% | 22,400 |
| 2024/12/04 | 2,415 | 2,415 | 2,377 | 2,397 | -18 | -0.7% | 26,100 |
| 2024/12/03 | 2,408 | 2,437 | 2,408 | 2,415 | +9 | +0.4% | 28,500 |
| 2024/12/02 | 2,410 | 2,428 | 2,399 | 2,406 | +9 | +0.4% | 18,900 |
| 2024/11/29 | 2,408 | 2,410 | 2,376 | 2,397 | +4 | +0.2% | 28,100 |
| 2024/11/28 | 2,394 | 2,418 | 2,380 | 2,393 | +11 | +0.5% | 32,300 |
| 2024/11/27 | 2,448 | 2,448 | 2,362 | 2,382 | -66 | -2.7% | 44,100 |
| 2024/11/26 | 2,497 | 2,497 | 2,433 | 2,448 | -53 | -2.1% | 23,400 |
| 2024/11/25 | 2,532 | 2,542 | 2,501 | 2,501 | -1 | ±0% | 38,300 |
| 2024/11/22 | 2,565 | 2,579 | 2,502 | 2,502 | -66 | -2.6% | 28,600 |
| 2024/11/21 | 2,523 | 2,583 | 2,523 | 2,568 | +38 | +1.5% | 64,900 |
| 2024/11/20 | 2,528 | 2,547 | 2,508 | 2,530 | +5 | +0.2% | 32,700 |
| 2024/11/19 | 2,481 | 2,531 | 2,481 | 2,525 | +57 | +2.3% | 52,900 |
| 2024/11/18 | 2,444 | 2,477 | 2,436 | 2,468 | +19 | +0.8% | 23,000 |
| 2024/11/15 | 2,477 | 2,477 | 2,436 | 2,449 | -6 | -0.2% | 19,400 |
| 2024/11/14 | 2,439 | 2,485 | 2,439 | 2,455 | +24 | +1% | 34,800 |
| 2024/11/13 | 2,420 | 2,458 | 2,415 | 2,431 | +17 | +0.7% | 40,800 |
| 2024/11/12 | 2,434 | 2,460 | 2,413 | 2,414 | -20 | -0.8% | 36,200 |
| 2024/11/11 | 2,429 | 2,450 | 2,418 | 2,434 | +25 | +1% | 32,700 |
| 2024/11/08 | 2,465 | 2,465 | 2,399 | 2,409 | -40 | -1.6% | 38,500 |
| 2024/11/07 | 2,405 | 2,464 | 2,404 | 2,449 | +46 | +1.9% | 51,100 |
| 2024/11/06 | 2,348 | 2,417 | 2,340 | 2,403 | +68 | +2.9% | 43,200 |
| 2024/11/05 | 2,360 | 2,360 | 2,333 | 2,335 | -45 | -1.9% | 52,000 |
| 2024/11/01 | 2,388 | 2,397 | 2,372 | 2,380 | -24 | -1% | 29,000 |
| 2024/10/31 | 2,375 | 2,425 | 2,375 | 2,404 | +10 | +0.4% | 50,400 |
| 2024/10/30 | 2,397 | 2,398 | 2,371 | 2,394 | ±0 | ±0% | 26,500 |
| 2024/10/29 | 2,355 | 2,394 | 2,355 | 2,394 | +23 | +1% | 17,700 |
| 2024/10/28 | 2,329 | 2,386 | 2,329 | 2,371 | +40 | +1.7% | 27,400 |
| 2024/10/25 | 2,342 | 2,346 | 2,320 | 2,331 | -22 | -0.9% | 19,700 |
| 2024/10/24 | 2,350 | 2,360 | 2,331 | 2,353 | -13 | -0.5% | 33,300 |
| 2024/10/23 | 2,380 | 2,391 | 2,366 | 2,366 | -13 | -0.5% | 17,300 |
| 2024/10/22 | 2,423 | 2,423 | 2,376 | 2,379 | -44 | -1.8% | 18,000 |
| 2024/10/21 | 2,409 | 2,424 | 2,402 | 2,423 | +14 | +0.6% | 16,800 |
| 2024/10/18 | 2,399 | 2,409 | 2,393 | 2,409 | +16 | +0.7% | 13,200 |
| 2024/10/17 | 2,420 | 2,435 | 2,391 | 2,393 | -15 | -0.6% | 13,300 |
| 2024/10/16 | 2,395 | 2,436 | 2,386 | 2,408 | -10 | -0.4% | 20,100 |
| 2024/10/15 | 2,416 | 2,429 | 2,394 | 2,418 | +7 | +0.3% | 28,300 |
| 2024/10/11 | 2,420 | 2,431 | 2,411 | 2,411 | -9 | -0.4% | 16,400 |
| 2024/10/10 | 2,420 | 2,430 | 2,418 | 2,420 | +3 | +0.1% | 12,500 |
| 2024/10/09 | 2,429 | 2,440 | 2,392 | 2,417 | +9 | +0.4% | 16,200 |
101～
150
件表示中 / 3705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 | 194,200円 | +2.3% | - | 3.35% | 11.13倍 | 0.30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 |
| アオイ電子 | 172,000円 | +10.9% | +19.3% | 3.14% | 42.81倍 | 0.45倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 電気興 | 186,200円 | +1.3% | -21.9% | 4.30% | 28.52倍 | 0.47倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| かわでん | 448,000円 | +5.3% | -2.8% | 4.24% | 8.54倍 | 0.81倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| イノテック | 129,800円 | +3.6% | +48.2% | 5.39% | 10.01倍 | 0.67倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
市場注目の銘柄
チャート関連のコラム
