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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 6,760 | 6,960 | 6,720 | 6,960 | +280 | +4.2% | 52,700 |
2018/04/12 | 7,050 | 7,060 | 6,650 | 6,680 | -450 | -6.3% | 86,200 |
2018/04/11 | 6,970 | 7,180 | 6,920 | 7,130 | +260 | +3.8% | 45,400 |
2018/04/10 | 6,760 | 6,910 | 6,600 | 6,870 | +10 | +0.1% | 72,900 |
2018/04/09 | 7,010 | 7,010 | 6,770 | 6,860 | -160 | -2.3% | 59,600 |
2018/04/06 | 6,960 | 7,080 | 6,910 | 7,020 | +90 | +1.3% | 52,000 |
2018/04/05 | 7,050 | 7,050 | 6,870 | 6,930 | -40 | -0.6% | 20,300 |
2018/04/04 | 6,970 | 7,020 | 6,900 | 6,970 | ±0 | ±0% | 27,000 |
2018/04/03 | 6,940 | 7,010 | 6,820 | 6,970 | -50 | -0.7% | 39,000 |
2018/04/02 | 7,090 | 7,150 | 6,970 | 7,020 | -10 | -0.1% | 26,600 |
2018/03/30 | 6,930 | 7,040 | 6,850 | 7,030 | +200 | +2.9% | 42,700 |
2018/03/29 | 6,980 | 7,000 | 6,710 | 6,830 | -90 | -1.3% | 41,100 |
2018/03/28 | 6,880 | 6,930 | 6,830 | 6,920 | -230 | -3.2% | 59,100 |
2018/03/27 | 7,070 | 7,210 | 7,010 | 7,150 | +270 | +3.9% | 47,300 |
2018/03/26 | 6,860 | 6,880 | 6,650 | 6,880 | -30 | -0.4% | 98,900 |
2018/03/23 | 7,030 | 7,080 | 6,870 | 6,910 | -420 | -5.7% | 101,400 |
2018/03/22 | 7,500 | 7,500 | 7,160 | 7,330 | -130 | -1.7% | 94,200 |
2018/03/20 | 7,580 | 7,580 | 7,320 | 7,460 | -230 | -3% | 59,900 |
2018/03/19 | 7,540 | 7,800 | 7,510 | 7,690 | +80 | +1.1% | 77,300 |
2018/03/16 | 7,770 | 7,810 | 7,530 | 7,610 | -120 | -1.6% | 72,200 |
2018/03/15 | 7,830 | 7,880 | 7,670 | 7,730 | -120 | -1.5% | 86,600 |
2018/03/14 | 7,970 | 8,020 | 7,810 | 7,850 | -200 | -2.5% | 60,800 |
2018/03/13 | 8,040 | 8,130 | 7,860 | 8,050 | +50 | +0.6% | 101,700 |
2018/03/12 | 8,090 | 8,170 | 7,900 | 8,000 | +210 | +2.7% | 85,900 |
2018/03/09 | 8,090 | 8,100 | 7,730 | 7,790 | -200 | -2.5% | 84,600 |
2018/03/08 | 7,810 | 8,020 | 7,780 | 7,990 | +360 | +4.7% | 85,700 |
2018/03/07 | 7,900 | 7,990 | 7,590 | 7,630 | -390 | -4.9% | 111,100 |
2018/03/06 | 7,910 | 8,210 | 7,910 | 8,020 | +270 | +3.5% | 68,100 |
2018/03/05 | 8,300 | 8,330 | 7,720 | 7,750 | -520 | -6.3% | 100,600 |
2018/03/02 | 8,020 | 8,320 | 8,000 | 8,270 | +40 | +0.5% | 64,500 |
2018/03/01 | 8,400 | 8,400 | 8,150 | 8,230 | -220 | -2.6% | 53,600 |
2018/02/28 | 8,550 | 8,590 | 8,440 | 8,450 | -80 | -0.9% | 45,400 |
2018/02/27 | 8,330 | 8,640 | 8,280 | 8,530 | +350 | +4.3% | 82,900 |
2018/02/26 | 8,450 | 8,450 | 8,160 | 8,180 | -80 | -1% | 38,200 |
2018/02/23 | 8,180 | 8,290 | 8,150 | 8,260 | +110 | +1.3% | 31,400 |
2018/02/22 | 8,230 | 8,320 | 8,110 | 8,150 | -180 | -2.2% | 51,100 |
2018/02/21 | 8,320 | 8,530 | 8,270 | 8,330 | -80 | -1% | 61,600 |
2018/02/20 | 8,330 | 8,410 | 8,150 | 8,410 | +80 | +1% | 45,300 |
2018/02/19 | 8,100 | 8,340 | 8,070 | 8,330 | +270 | +3.3% | 40,300 |
2018/02/16 | 8,180 | 8,350 | 8,050 | 8,060 | -110 | -1.3% | 67,800 |
2018/02/15 | 8,030 | 8,310 | 8,030 | 8,170 | +200 | +2.5% | 77,800 |
2018/02/14 | 8,220 | 8,420 | 7,910 | 7,970 | -120 | -1.5% | 123,800 |
2018/02/13 | 8,820 | 8,940 | 7,850 | 8,090 | -730 | -8.3% | 179,800 |
2018/02/09 | 8,570 | 8,870 | 8,550 | 8,820 | -340 | -3.7% | 89,200 |
2018/02/08 | 9,080 | 9,330 | 9,070 | 9,160 | +210 | +2.3% | 50,700 |
2018/02/07 | 9,400 | 9,510 | 8,950 | 8,950 | +30 | +0.3% | 68,800 |
2018/02/06 | 8,870 | 9,120 | 8,660 | 8,920 | -700 | -7.3% | 96,700 |
2018/02/05 | 9,890 | 10,010 | 9,550 | 9,620 | -540 | -5.3% | 86,500 |
2018/02/02 | 10,340 | 10,370 | 10,070 | 10,160 | -280 | -2.7% | 55,900 |
2018/02/01 | 10,170 | 10,520 | 10,130 | 10,440 | +380 | +3.8% | 86,700 |
1601~
1650
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