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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 5,330 | 5,530 | 5,290 | 5,390 | -40 | -0.7% | 34,300 |
| 2018/09/28 | 5,300 | 5,520 | 5,290 | 5,430 | +190 | +3.6% | 40,000 |
| 2018/09/27 | 5,380 | 5,400 | 5,220 | 5,240 | -230 | -4.2% | 58,900 |
| 2018/09/26 | 5,400 | 5,510 | 5,310 | 5,470 | +200 | +3.8% | 49,700 |
| 2018/09/25 | 5,190 | 5,300 | 5,120 | 5,270 | +30 | +0.6% | 39,600 |
| 2018/09/21 | 5,120 | 5,240 | 5,120 | 5,240 | +140 | +2.7% | 32,400 |
| 2018/09/20 | 5,170 | 5,180 | 5,040 | 5,100 | -30 | -0.6% | 26,400 |
| 2018/09/19 | 4,990 | 5,160 | 4,940 | 5,130 | +210 | +4.3% | 52,900 |
| 2018/09/18 | 4,830 | 4,970 | 4,740 | 4,920 | +20 | +0.4% | 22,400 |
| 2018/09/14 | 4,710 | 4,910 | 4,710 | 4,900 | +230 | +4.9% | 40,600 |
| 2018/09/13 | 4,670 | 4,720 | 4,560 | 4,670 | -5 | -0.1% | 45,900 |
| 2018/09/12 | 4,905 | 4,915 | 4,620 | 4,675 | -235 | -4.8% | 48,800 |
| 2018/09/11 | 4,885 | 4,940 | 4,845 | 4,910 | +30 | +0.6% | 25,600 |
| 2018/09/10 | 4,865 | 4,945 | 4,840 | 4,880 | -20 | -0.4% | 37,700 |
| 2018/09/07 | 5,060 | 5,070 | 4,870 | 4,900 | -260 | -5% | 76,400 |
| 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 |
1601～
1650
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
