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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 3,900 | 4,045 | 3,865 | 3,975 | +120 | +3.1% | 55,800 |
| 2018/12/11 | 3,975 | 3,980 | 3,820 | 3,855 | -80 | -2% | 61,500 |
| 2018/12/10 | 4,110 | 4,115 | 3,905 | 3,935 | -210 | -5.1% | 62,200 |
| 2018/12/07 | 4,265 | 4,295 | 4,115 | 4,145 | -110 | -2.6% | 43,600 |
| 2018/12/06 | 4,395 | 4,395 | 4,190 | 4,255 | -150 | -3.4% | 52,200 |
| 2018/12/05 | 4,525 | 4,530 | 4,380 | 4,405 | -235 | -5.1% | 54,300 |
| 2018/12/04 | 4,810 | 4,835 | 4,630 | 4,640 | -170 | -3.5% | 44,800 |
| 2018/12/03 | 4,745 | 4,870 | 4,700 | 4,810 | +135 | +2.9% | 53,000 |
| 2018/11/30 | 4,630 | 4,680 | 4,590 | 4,675 | +65 | +1.4% | 41,500 |
| 2018/11/29 | 4,630 | 4,675 | 4,555 | 4,610 | +95 | +2.1% | 49,000 |
| 2018/11/28 | 4,395 | 4,540 | 4,370 | 4,515 | +190 | +4.4% | 49,200 |
| 2018/11/27 | 4,345 | 4,420 | 4,305 | 4,325 | +35 | +0.8% | 29,300 |
| 2018/11/26 | 4,270 | 4,320 | 4,225 | 4,290 | +15 | +0.4% | 13,300 |
| 2018/11/22 | 4,395 | 4,410 | 4,240 | 4,275 | -60 | -1.4% | 28,000 |
| 2018/11/21 | 4,275 | 4,370 | 4,210 | 4,335 | +25 | +0.6% | 33,600 |
| 2018/11/20 | 4,350 | 4,390 | 4,305 | 4,310 | -140 | -3.1% | 44,200 |
| 2018/11/19 | 4,340 | 4,490 | 4,340 | 4,450 | +135 | +3.1% | 41,400 |
| 2018/11/16 | 4,495 | 4,495 | 4,275 | 4,315 | -180 | -4% | 67,000 |
| 2018/11/15 | 4,495 | 4,555 | 4,465 | 4,495 | -30 | -0.7% | 32,700 |
| 2018/11/14 | 4,525 | 4,565 | 4,470 | 4,525 | +65 | +1.5% | 32,000 |
| 2018/11/13 | 4,635 | 4,635 | 4,435 | 4,460 | -195 | -4.2% | 58,800 |
| 2018/11/12 | 4,640 | 4,680 | 4,515 | 4,655 | -25 | -0.5% | 43,800 |
| 2018/11/09 | 4,505 | 4,680 | 4,465 | 4,680 | +180 | +4% | 53,600 |
| 2018/11/08 | 4,640 | 4,695 | 4,485 | 4,500 | ±0 | ±0% | 70,200 |
| 2018/11/07 | 4,680 | 4,720 | 4,495 | 4,500 | -180 | -3.8% | 85,300 |
| 2018/11/06 | 5,050 | 5,060 | 4,680 | 4,680 | -520 | -10% | 101,600 |
| 2018/11/05 | 5,230 | 5,270 | 5,090 | 5,200 | -30 | -0.6% | 54,000 |
| 2018/11/02 | 5,040 | 5,240 | 4,990 | 5,230 | +190 | +3.8% | 36,700 |
| 2018/11/01 | 4,920 | 5,120 | 4,850 | 5,040 | +125 | +2.5% | 33,700 |
| 2018/10/31 | 4,820 | 4,975 | 4,770 | 4,915 | +235 | +5% | 39,000 |
| 2018/10/30 | 4,515 | 4,690 | 4,465 | 4,680 | +165 | +3.7% | 47,300 |
| 2018/10/29 | 4,560 | 4,645 | 4,505 | 4,515 | -15 | -0.3% | 22,800 |
| 2018/10/26 | 4,550 | 4,635 | 4,460 | 4,530 | +15 | +0.3% | 52,700 |
| 2018/10/25 | 4,680 | 4,680 | 4,495 | 4,515 | -345 | -7.1% | 39,500 |
| 2018/10/24 | 4,950 | 4,950 | 4,810 | 4,860 | -40 | -0.8% | 20,600 |
| 2018/10/23 | 5,040 | 5,100 | 4,900 | 4,900 | -240 | -4.7% | 28,600 |
| 2018/10/22 | 5,050 | 5,210 | 4,990 | 5,140 | +80 | +1.6% | 26,400 |
| 2018/10/19 | 4,970 | 5,080 | 4,945 | 5,060 | -30 | -0.6% | 27,800 |
| 2018/10/18 | 5,090 | 5,230 | 5,050 | 5,090 | +50 | +1% | 32,400 |
| 2018/10/17 | 5,010 | 5,110 | 4,995 | 5,040 | +120 | +2.4% | 20,400 |
| 2018/10/16 | 4,900 | 4,965 | 4,855 | 4,920 | -15 | -0.3% | 22,600 |
| 2018/10/15 | 5,040 | 5,060 | 4,925 | 4,935 | -165 | -3.2% | 32,900 |
| 2018/10/12 | 4,935 | 5,200 | 4,890 | 5,100 | +210 | +4.3% | 49,100 |
| 2018/10/11 | 4,860 | 4,990 | 4,815 | 4,890 | -130 | -2.6% | 49,400 |
| 2018/10/10 | 5,030 | 5,080 | 4,935 | 5,020 | +60 | +1.2% | 44,400 |
| 2018/10/09 | 5,100 | 5,110 | 4,945 | 4,960 | -250 | -4.8% | 48,100 |
| 2018/10/05 | 5,420 | 5,420 | 5,200 | 5,210 | -250 | -4.6% | 33,000 |
| 2018/10/04 | 5,450 | 5,540 | 5,350 | 5,460 | +130 | +2.4% | 61,700 |
| 2018/10/03 | 5,330 | 5,500 | 5,280 | 5,330 | ±0 | ±0% | 34,700 |
| 2018/10/02 | 5,440 | 5,490 | 5,310 | 5,330 | -60 | -1.1% | 25,200 |
1551～
1600
件表示中 / 3687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 | 194,900円 | +3.1% | - | 3.34% | - | 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 |
| 電気興 | 187,400円 | +14.3% | - | 3.20% | 43.05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 |
| アオイ電子 | 168,600円 | +7.5% | - | 3.20% | 26.22倍 | 0.44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 |
| テックポイント | 250,900円 | - | - | - | - | - |
|
- |
| ヘリオステクノＨ | 85,700円 | -7.1% | -49.5% | 4.08% | 28.27倍 | 0.99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
