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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,975 | 2,978 | 2,956 | 2,970 | -4 | -0.1% | 23,900 |
| 2024/06/25 | 2,959 | 2,979 | 2,940 | 2,974 | +39 | +1.3% | 31,200 |
| 2024/06/24 | 2,940 | 2,950 | 2,926 | 2,935 | -4 | -0.1% | 28,000 |
| 2024/06/21 | 2,964 | 2,978 | 2,911 | 2,939 | -28 | -0.9% | 48,700 |
| 2024/06/20 | 2,970 | 2,979 | 2,950 | 2,967 | -9 | -0.3% | 19,800 |
| 2024/06/19 | 3,005 | 3,020 | 2,969 | 2,976 | -29 | -1% | 21,700 |
| 2024/06/18 | 3,005 | 3,030 | 2,994 | 3,005 | +35 | +1.2% | 12,800 |
| 2024/06/17 | 3,025 | 3,025 | 2,955 | 2,970 | -60 | -2% | 24,100 |
| 2024/06/14 | 2,990 | 3,030 | 2,979 | 3,030 | +40 | +1.3% | 41,900 |
| 2024/06/13 | 2,990 | 3,000 | 2,970 | 2,990 | ±0 | ±0% | 15,900 |
| 2024/06/12 | 3,005 | 3,010 | 2,971 | 2,990 | +3 | +0.1% | 18,300 |
| 2024/06/11 | 3,005 | 3,010 | 2,987 | 2,987 | -18 | -0.6% | 11,200 |
| 2024/06/10 | 2,988 | 3,005 | 2,984 | 3,005 | +17 | +0.6% | 8,800 |
| 2024/06/07 | 2,965 | 2,994 | 2,963 | 2,988 | +14 | +0.5% | 12,700 |
| 2024/06/06 | 3,010 | 3,010 | 2,961 | 2,974 | -31 | -1% | 10,700 |
| 2024/06/05 | 3,015 | 3,015 | 2,988 | 3,005 | -10 | -0.3% | 12,000 |
| 2024/06/04 | 3,010 | 3,020 | 3,000 | 3,015 | +5 | +0.2% | 11,600 |
| 2024/06/03 | 2,990 | 3,010 | 2,988 | 3,010 | +30 | +1% | 10,800 |
| 2024/05/31 | 2,963 | 2,980 | 2,947 | 2,980 | +30 | +1% | 14,400 |
| 2024/05/30 | 2,945 | 2,950 | 2,900 | 2,950 | +4 | +0.1% | 24,700 |
| 2024/05/29 | 2,982 | 2,998 | 2,946 | 2,946 | -36 | -1.2% | 13,900 |
| 2024/05/28 | 2,991 | 3,005 | 2,973 | 2,982 | -23 | -0.8% | 12,600 |
| 2024/05/27 | 2,989 | 3,005 | 2,971 | 3,005 | +16 | +0.5% | 21,700 |
| 2024/05/24 | 2,965 | 3,015 | 2,960 | 2,989 | -31 | -1% | 17,900 |
| 2024/05/23 | 2,975 | 3,020 | 2,975 | 3,020 | +47 | +1.6% | 14,400 |
| 2024/05/22 | 2,970 | 2,988 | 2,961 | 2,973 | ±0 | ±0% | 13,000 |
| 2024/05/21 | 3,000 | 3,025 | 2,970 | 2,973 | -27 | -0.9% | 18,300 |
| 2024/05/20 | 3,000 | 3,025 | 2,998 | 3,000 | -10 | -0.3% | 15,100 |
| 2024/05/17 | 3,025 | 3,030 | 2,991 | 3,010 | -15 | -0.5% | 19,100 |
| 2024/05/16 | 3,035 | 3,040 | 2,952 | 3,025 | -20 | -0.7% | 37,300 |
| 2024/05/15 | 3,080 | 3,105 | 3,025 | 3,045 | +86 | +2.9% | 67,000 |
| 2024/05/14 | 2,980 | 2,980 | 2,946 | 2,959 | -23 | -0.8% | 13,400 |
| 2024/05/13 | 2,978 | 2,996 | 2,958 | 2,982 | +5 | +0.2% | 13,500 |
| 2024/05/10 | 3,015 | 3,015 | 2,966 | 2,977 | -4 | -0.1% | 16,200 |
| 2024/05/09 | 3,010 | 3,010 | 2,970 | 2,981 | -12 | -0.4% | 13,300 |
| 2024/05/08 | 2,984 | 3,020 | 2,984 | 2,993 | -22 | -0.7% | 23,100 |
| 2024/05/07 | 2,958 | 3,015 | 2,958 | 3,015 | +57 | +1.9% | 49,300 |
| 2024/05/02 | 2,940 | 2,965 | 2,932 | 2,958 | +13 | +0.4% | 25,700 |
| 2024/05/01 | 2,933 | 2,951 | 2,926 | 2,945 | -18 | -0.6% | 17,800 |
| 2024/04/30 | 2,940 | 2,968 | 2,922 | 2,963 | +49 | +1.7% | 38,900 |
| 2024/04/26 | 2,905 | 2,928 | 2,896 | 2,914 | +6 | +0.2% | 31,000 |
| 2024/04/25 | 2,905 | 2,923 | 2,892 | 2,908 | +19 | +0.7% | 25,800 |
| 2024/04/24 | 2,840 | 2,889 | 2,828 | 2,889 | +63 | +2.2% | 35,300 |
| 2024/04/23 | 2,839 | 2,842 | 2,816 | 2,826 | +10 | +0.4% | 32,000 |
| 2024/04/22 | 2,815 | 2,817 | 2,783 | 2,816 | +31 | +1.1% | 41,200 |
| 2024/04/19 | 2,841 | 2,841 | 2,766 | 2,785 | -64 | -2.2% | 56,000 |
| 2024/04/18 | 2,805 | 2,859 | 2,805 | 2,849 | +43 | +1.5% | 19,200 |
| 2024/04/17 | 2,849 | 2,856 | 2,806 | 2,806 | -33 | -1.2% | 35,500 |
| 2024/04/16 | 2,910 | 2,910 | 2,837 | 2,839 | -77 | -2.6% | 79,500 |
| 2024/04/15 | 2,909 | 2,927 | 2,905 | 2,916 | +3 | +0.1% | 47,400 |
101～
150
件表示中 / 3585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 | 253,400円 | +4.0% | +2.4% | 5.13% | 87.14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 |
| 電子材料 | 217,400円 | +18.0% | +237.6% | 2.53% | 11.44倍 | 1.04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 |
| 鈴 木 | 187,500円 | +11.4% | +4.3% | 4.27% | 11.43倍 | 1.07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 |
| テラプロ | 273,000円 | +4.5% | -7.8% | 4.03% | 7.84倍 | 0.69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 | 112,700円 | -11.8% | -25.4% | 0.00% | 6.02倍 | 0.44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
