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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/27 | 5,380 | 5,400 | 5,240 | 5,250 | -110 | -2.1% | 37,300 |
| 2018/06/26 | 5,340 | 5,390 | 5,210 | 5,360 | +90 | +1.7% | 44,500 |
| 2018/06/25 | 5,400 | 5,410 | 5,260 | 5,270 | -90 | -1.7% | 40,600 |
| 2018/06/22 | 5,460 | 5,460 | 5,350 | 5,360 | -140 | -2.5% | 51,100 |
| 2018/06/21 | 5,550 | 5,580 | 5,470 | 5,500 | +20 | +0.4% | 40,400 |
| 2018/06/20 | 5,450 | 5,500 | 5,290 | 5,480 | +30 | +0.6% | 54,700 |
| 2018/06/19 | 5,500 | 5,560 | 5,410 | 5,450 | -130 | -2.3% | 63,900 |
| 2018/06/18 | 5,720 | 5,740 | 5,550 | 5,580 | -190 | -3.3% | 51,300 |
| 2018/06/15 | 5,890 | 5,910 | 5,750 | 5,770 | -110 | -1.9% | 47,500 |
| 2018/06/14 | 5,910 | 6,070 | 5,880 | 5,880 | -130 | -2.2% | 53,300 |
| 2018/06/13 | 5,930 | 6,050 | 5,860 | 6,010 | -10 | -0.2% | 99,200 |
| 2018/06/12 | 6,170 | 6,190 | 6,000 | 6,020 | -130 | -2.1% | 71,100 |
| 2018/06/11 | 6,240 | 6,260 | 6,150 | 6,150 | -120 | -1.9% | 40,600 |
| 2018/06/08 | 6,340 | 6,410 | 6,270 | 6,270 | -170 | -2.6% | 69,400 |
| 2018/06/07 | 6,520 | 6,550 | 6,440 | 6,440 | -50 | -0.8% | 55,200 |
| 2018/06/06 | 6,440 | 6,560 | 6,320 | 6,490 | +150 | +2.4% | 63,800 |
| 2018/06/05 | 6,390 | 6,430 | 6,310 | 6,340 | -20 | -0.3% | 39,100 |
| 2018/06/04 | 6,290 | 6,450 | 6,220 | 6,360 | +170 | +2.7% | 80,200 |
| 2018/06/01 | 6,100 | 6,300 | 6,100 | 6,190 | +20 | +0.3% | 53,900 |
| 2018/05/31 | 6,200 | 6,320 | 6,050 | 6,170 | +30 | +0.5% | 60,800 |
| 2018/05/30 | 6,180 | 6,210 | 6,050 | 6,140 | -200 | -3.2% | 99,100 |
| 2018/05/29 | 6,430 | 6,470 | 6,250 | 6,340 | -90 | -1.4% | 69,800 |
| 2018/05/28 | 6,700 | 6,760 | 6,360 | 6,430 | -250 | -3.7% | 75,400 |
| 2018/05/25 | 6,600 | 6,810 | 6,600 | 6,680 | +10 | +0.1% | 41,800 |
| 2018/05/24 | 6,850 | 6,850 | 6,610 | 6,670 | -100 | -1.5% | 56,500 |
| 2018/05/23 | 6,790 | 6,790 | 6,670 | 6,770 | +30 | +0.4% | 62,700 |
| 2018/05/22 | 6,810 | 6,890 | 6,640 | 6,740 | -60 | -0.9% | 54,700 |
| 2018/05/21 | 6,750 | 6,810 | 6,650 | 6,800 | +150 | +2.3% | 58,200 |
| 2018/05/18 | 6,600 | 6,740 | 6,560 | 6,650 | +50 | +0.8% | 70,800 |
| 2018/05/17 | 6,450 | 6,640 | 6,450 | 6,600 | +110 | +1.7% | 48,400 |
| 2018/05/16 | 6,420 | 6,550 | 6,290 | 6,490 | +60 | +0.9% | 65,800 |
| 2018/05/15 | 6,230 | 6,670 | 6,230 | 6,430 | -190 | -2.9% | 194,000 |
| 2018/05/14 | 6,900 | 6,910 | 6,430 | 6,620 | -240 | -3.5% | 186,400 |
| 2018/05/11 | 6,820 | 6,860 | 6,790 | 6,860 | +60 | +0.9% | 64,300 |
| 2018/05/10 | 6,730 | 6,860 | 6,730 | 6,800 | +80 | +1.2% | 46,500 |
| 2018/05/09 | 6,780 | 6,860 | 6,690 | 6,720 | -130 | -1.9% | 47,400 |
1551～
1600
件表示中 / 3586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 | 250,200円 | +4.0% | +2.4% | 5.20% | 86.04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 |
| 鈴 木 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.81倍 | 1.10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 |
| 電子材料 | 213,600円 | +18.0% | +237.6% | 2.57% | 11.24倍 | 1.03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 |
| テラプロ | 271,000円 | +4.5% | -7.8% | 4.06% | 7.78倍 | 0.68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 | 113,500円 | -11.8% | -25.4% | 0.00% | 6.06倍 | 0.45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
