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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 5,380 | 5,380 | 5,160 | 5,160 | -280 | -5.1% | 40,700 |
| 2018/09/05 | 5,380 | 5,510 | 5,320 | 5,440 | +60 | +1.1% | 31,200 |
| 2018/09/04 | 5,380 | 5,470 | 5,380 | 5,380 | ±0 | ±0% | 23,600 |
| 2018/09/03 | 5,580 | 5,580 | 5,320 | 5,380 | -210 | -3.8% | 36,700 |
| 2018/08/31 | 5,520 | 5,680 | 5,400 | 5,590 | +10 | +0.2% | 53,900 |
| 2018/08/30 | 5,480 | 5,660 | 5,470 | 5,580 | +200 | +3.7% | 95,800 |
| 2018/08/29 | 5,200 | 5,540 | 5,170 | 5,380 | +270 | +5.3% | 89,800 |
| 2018/08/28 | 5,120 | 5,190 | 5,070 | 5,110 | -30 | -0.6% | 52,600 |
| 2018/08/27 | 5,010 | 5,150 | 4,995 | 5,140 | +170 | +3.4% | 32,600 |
| 2018/08/24 | 5,000 | 5,000 | 4,900 | 4,970 | +5 | +0.1% | 24,400 |
| 2018/08/23 | 4,920 | 4,990 | 4,820 | 4,965 | +85 | +1.7% | 47,800 |
| 2018/08/22 | 4,740 | 4,905 | 4,680 | 4,880 | +200 | +4.3% | 36,000 |
| 2018/08/21 | 4,720 | 4,785 | 4,645 | 4,680 | -140 | -2.9% | 32,300 |
| 2018/08/20 | 4,905 | 4,920 | 4,790 | 4,820 | -100 | -2% | 42,100 |
| 2018/08/17 | 4,915 | 4,975 | 4,870 | 4,920 | +100 | +2.1% | 38,700 |
| 2018/08/16 | 4,820 | 4,830 | 4,610 | 4,820 | -140 | -2.8% | 107,900 |
| 2018/08/15 | 5,100 | 5,100 | 4,920 | 4,960 | -120 | -2.4% | 34,500 |
| 2018/08/14 | 5,050 | 5,090 | 4,985 | 5,080 | +50 | +1% | 34,800 |
| 2018/08/13 | 5,140 | 5,170 | 5,020 | 5,030 | -170 | -3.3% | 53,900 |
| 2018/08/10 | 5,410 | 5,410 | 5,190 | 5,200 | -220 | -4.1% | 76,200 |
| 2018/08/09 | 5,990 | 5,990 | 5,380 | 5,420 | -540 | -9.1% | 76,200 |
| 2018/08/08 | 5,180 | 5,980 | 5,090 | 5,960 | +680 | +12.9% | 151,200 |
| 2018/08/07 | 5,280 | 5,340 | 5,250 | 5,280 | -80 | -1.5% | 48,100 |
| 2018/08/06 | 5,320 | 5,400 | 5,260 | 5,360 | -20 | -0.4% | 40,200 |
| 2018/08/03 | 5,360 | 5,450 | 5,360 | 5,380 | +10 | +0.2% | 31,600 |
| 2018/08/02 | 5,450 | 5,520 | 5,330 | 5,370 | +10 | +0.2% | 38,400 |
| 2018/08/01 | 5,310 | 5,390 | 5,260 | 5,360 | +60 | +1.1% | 32,300 |
| 2018/07/31 | 5,350 | 5,400 | 5,280 | 5,300 | -50 | -0.9% | 49,800 |
| 2018/07/30 | 5,440 | 5,460 | 5,320 | 5,350 | -70 | -1.3% | 23,700 |
| 2018/07/27 | 5,450 | 5,540 | 5,410 | 5,420 | +10 | +0.2% | 37,500 |
| 2018/07/26 | 5,450 | 5,480 | 5,360 | 5,410 | +30 | +0.6% | 30,400 |
| 2018/07/25 | 5,360 | 5,390 | 5,320 | 5,380 | +70 | +1.3% | 39,100 |
| 2018/07/24 | 5,300 | 5,320 | 5,240 | 5,310 | +80 | +1.5% | 30,100 |
| 2018/07/23 | 5,230 | 5,280 | 5,200 | 5,230 | +20 | +0.4% | 28,700 |
| 2018/07/20 | 5,280 | 5,310 | 5,180 | 5,210 | -110 | -2.1% | 48,700 |
| 2018/07/19 | 5,320 | 5,370 | 5,280 | 5,320 | +70 | +1.3% | 29,700 |
| 2018/07/18 | 5,320 | 5,360 | 5,250 | 5,250 | +30 | +0.6% | 36,800 |
| 2018/07/17 | 5,300 | 5,300 | 5,120 | 5,220 | -100 | -1.9% | 43,800 |
| 2018/07/13 | 5,330 | 5,390 | 5,260 | 5,320 | +80 | +1.5% | 39,900 |
| 2018/07/12 | 5,150 | 5,270 | 5,110 | 5,240 | +90 | +1.7% | 30,500 |
| 2018/07/11 | 5,180 | 5,240 | 5,020 | 5,150 | -90 | -1.7% | 42,200 |
| 2018/07/10 | 5,300 | 5,370 | 5,240 | 5,240 | -40 | -0.8% | 43,700 |
| 2018/07/09 | 5,100 | 5,280 | 5,080 | 5,280 | +180 | +3.5% | 33,500 |
| 2018/07/06 | 5,030 | 5,110 | 4,995 | 5,100 | +90 | +1.8% | 45,200 |
| 2018/07/05 | 5,140 | 5,230 | 4,995 | 5,010 | -140 | -2.7% | 40,600 |
| 2018/07/04 | 5,230 | 5,260 | 5,130 | 5,150 | -120 | -2.3% | 55,500 |
| 2018/07/03 | 5,290 | 5,330 | 5,180 | 5,270 | +30 | +0.6% | 78,400 |
| 2018/07/02 | 5,300 | 5,440 | 5,210 | 5,240 | -60 | -1.1% | 56,300 |
| 2018/06/29 | 5,250 | 5,320 | 5,110 | 5,300 | +140 | +2.7% | 43,600 |
| 2018/06/28 | 5,240 | 5,270 | 5,140 | 5,160 | -90 | -1.7% | 36,200 |
1501～
1550
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
