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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/08 | 2,465 | 2,473 | 2,405 | 2,408 | -54 | -2.2% | 32,600 |
| 2024/10/07 | 2,500 | 2,500 | 2,462 | 2,462 | -15 | -0.6% | 24,400 |
| 2024/10/04 | 2,432 | 2,488 | 2,432 | 2,477 | +45 | +1.9% | 41,300 |
| 2024/10/03 | 2,410 | 2,439 | 2,405 | 2,432 | +69 | +2.9% | 26,800 |
| 2024/10/02 | 2,355 | 2,400 | 2,355 | 2,363 | -14 | -0.6% | 34,000 |
| 2024/10/01 | 2,369 | 2,380 | 2,355 | 2,377 | +32 | +1.4% | 22,400 |
| 2024/09/30 | 2,400 | 2,400 | 2,340 | 2,345 | -134 | -5.4% | 88,600 |
| 2024/09/27 | 2,459 | 2,482 | 2,441 | 2,479 | +39 | +1.6% | 27,400 |
| 2024/09/26 | 2,440 | 2,440 | 2,411 | 2,440 | +20 | +0.8% | 44,200 |
| 2024/09/25 | 2,402 | 2,425 | 2,388 | 2,420 | +20 | +0.8% | 21,500 |
| 2024/09/24 | 2,430 | 2,430 | 2,394 | 2,400 | -2 | -0.1% | 20,600 |
| 2024/09/20 | 2,414 | 2,427 | 2,392 | 2,402 | +31 | +1.3% | 51,800 |
| 2024/09/19 | 2,350 | 2,386 | 2,350 | 2,371 | +43 | +1.8% | 32,600 |
| 2024/09/18 | 2,333 | 2,358 | 2,321 | 2,328 | +11 | +0.5% | 35,000 |
| 2024/09/17 | 2,307 | 2,320 | 2,271 | 2,317 | +22 | +1% | 41,500 |
| 2024/09/13 | 2,312 | 2,331 | 2,292 | 2,295 | -31 | -1.3% | 26,600 |
| 2024/09/12 | 2,312 | 2,376 | 2,312 | 2,326 | +26 | +1.1% | 37,200 |
| 2024/09/11 | 2,366 | 2,366 | 2,290 | 2,300 | -61 | -2.6% | 38,000 |
| 2024/09/10 | 2,410 | 2,410 | 2,361 | 2,361 | -38 | -1.6% | 48,900 |
| 2024/09/09 | 2,401 | 2,413 | 2,361 | 2,399 | -71 | -2.9% | 50,300 |
| 2024/09/06 | 2,496 | 2,515 | 2,464 | 2,470 | -8 | -0.3% | 41,100 |
| 2024/09/05 | 2,492 | 2,529 | 2,452 | 2,478 | -14 | -0.6% | 28,000 |
| 2024/09/04 | 2,531 | 2,554 | 2,492 | 2,492 | -107 | -4.1% | 56,700 |
| 2024/09/03 | 2,583 | 2,609 | 2,583 | 2,599 | +30 | +1.2% | 30,400 |
| 2024/09/02 | 2,572 | 2,582 | 2,551 | 2,569 | +36 | +1.4% | 25,500 |
| 2024/08/30 | 2,525 | 2,540 | 2,505 | 2,533 | +23 | +0.9% | 23,300 |
| 2024/08/29 | 2,505 | 2,522 | 2,493 | 2,510 | -3 | -0.1% | 27,000 |
| 2024/08/28 | 2,525 | 2,525 | 2,500 | 2,513 | -22 | -0.9% | 19,700 |
| 2024/08/27 | 2,531 | 2,539 | 2,518 | 2,535 | +4 | +0.2% | 20,200 |
| 2024/08/26 | 2,582 | 2,582 | 2,523 | 2,531 | -58 | -2.2% | 32,100 |
| 2024/08/23 | 2,584 | 2,605 | 2,573 | 2,589 | +20 | +0.8% | 25,100 |
| 2024/08/22 | 2,579 | 2,589 | 2,550 | 2,569 | +1 | ±0% | 14,900 |
101～
150
件表示中 / 3673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 | 183,400円 | +3.1% | - | 3.54% | - | 0.28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 |
| テックポイント | 248,500円 | - | - | - | - | - |
|
- |
| 電子材料 | 152,000円 | +18.0% | +237.6% | 3.62% | 8.00倍 | 0.73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 |
| 遠藤照 | 126,300円 | +2.5% | -3.9% | 3.17% | 4.44倍 | 0.45倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ヘリオステクノＨ | 81,600円 | -7.1% | -49.5% | 4.29% | 26.92倍 | 0.94倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
市場注目の銘柄
チャート関連のコラム
