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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 9,850 | 10,180 | 9,850 | 10,060 | +160 | +1.6% | 61,900 |
| 2018/01/30 | 10,100 | 10,220 | 9,860 | 9,900 | -140 | -1.4% | 65,200 |
| 2018/01/29 | 9,890 | 10,130 | 9,790 | 10,040 | +180 | +1.8% | 40,600 |
| 2018/01/26 | 9,970 | 10,010 | 9,840 | 9,860 | -180 | -1.8% | 77,800 |
| 2018/01/25 | 10,020 | 10,180 | 9,920 | 10,040 | -30 | -0.3% | 45,400 |
| 2018/01/24 | 10,100 | 10,330 | 10,050 | 10,070 | ±0 | ±0% | 53,500 |
| 2018/01/23 | 10,200 | 10,270 | 10,060 | 10,070 | -170 | -1.7% | 70,900 |
| 2018/01/22 | 10,280 | 10,340 | 10,180 | 10,240 | -130 | -1.3% | 59,600 |
| 2018/01/19 | 10,250 | 10,490 | 10,220 | 10,370 | +240 | +2.4% | 59,500 |
| 2018/01/18 | 10,640 | 10,700 | 10,130 | 10,130 | -280 | -2.7% | 127,800 |
| 2018/01/17 | 10,270 | 10,450 | 10,160 | 10,410 | +90 | +0.9% | 76,600 |
| 2018/01/16 | 10,310 | 10,540 | 10,200 | 10,320 | +180 | +1.8% | 100,900 |
| 2018/01/15 | 10,340 | 10,340 | 10,040 | 10,140 | -210 | -2% | 90,100 |
| 2018/01/12 | 10,020 | 10,650 | 10,020 | 10,350 | +1,180 | +12.9% | 268,400 |
| 2018/01/11 | 9,020 | 9,220 | 8,880 | 9,170 | +40 | +0.4% | 66,100 |
| 2018/01/10 | 9,070 | 9,190 | 9,050 | 9,130 | +50 | +0.6% | 37,800 |
| 2018/01/09 | 9,150 | 9,260 | 9,050 | 9,080 | -30 | -0.3% | 48,800 |
| 2018/01/05 | 9,090 | 9,140 | 9,030 | 9,110 | +20 | +0.2% | 42,100 |
| 2018/01/04 | 9,000 | 9,170 | 8,970 | 9,090 | +180 | +2% | 51,500 |
| 2017/12/29 | 8,730 | 8,980 | 8,730 | 8,910 | +190 | +2.2% | 36,600 |
| 2017/12/28 | 8,940 | 8,960 | 8,690 | 8,720 | -250 | -2.8% | 76,000 |
| 2017/12/27 | 8,700 | 9,050 | 8,700 | 8,970 | +200 | +2.3% | 88,100 |
| 2017/12/26 | 8,570 | 8,830 | 8,560 | 8,770 | +350 | +4.2% | 92,900 |
| 2017/12/25 | 8,480 | 8,530 | 8,390 | 8,420 | -90 | -1.1% | 32,300 |
| 2017/12/22 | 8,480 | 8,570 | 8,390 | 8,510 | +70 | +0.8% | 57,000 |
| 2017/12/21 | 8,150 | 8,460 | 8,130 | 8,440 | +300 | +3.7% | 85,700 |
| 2017/12/20 | 8,030 | 8,190 | 8,030 | 8,140 | +80 | +1% | 34,800 |
| 2017/12/19 | 8,170 | 8,220 | 8,020 | 8,060 | -80 | -1% | 37,900 |
| 2017/12/18 | 7,990 | 8,210 | 7,910 | 8,140 | +300 | +3.8% | 53,800 |
| 2017/12/15 | 7,950 | 8,000 | 7,840 | 7,840 | -150 | -1.9% | 49,000 |
| 2017/12/14 | 7,990 | 8,100 | 7,970 | 7,990 | -10 | -0.1% | 56,300 |
| 2017/12/13 | 8,180 | 8,190 | 7,920 | 8,000 | -210 | -2.6% | 78,400 |
| 2017/12/12 | 8,210 | 8,320 | 8,190 | 8,210 | -70 | -0.8% | 49,500 |
| 2017/12/11 | 8,210 | 8,290 | 8,150 | 8,280 | +70 | +0.9% | 41,700 |
| 2017/12/08 | 7,900 | 8,350 | 7,900 | 8,210 | +210 | +2.6% | 124,500 |
| 2017/12/07 | 7,780 | 8,020 | 7,740 | 8,000 | +170 | +2.2% | 67,600 |
| 2017/12/06 | 7,570 | 7,880 | 7,570 | 7,830 | +150 | +2% | 121,400 |
| 2017/12/05 | 7,400 | 7,740 | 7,340 | 7,680 | +180 | +2.4% | 95,200 |
| 2017/12/04 | 7,600 | 7,650 | 7,500 | 7,500 | -160 | -2.1% | 30,000 |
| 2017/12/01 | 7,790 | 7,800 | 7,620 | 7,660 | -110 | -1.4% | 35,800 |
| 2017/11/30 | 7,780 | 7,830 | 7,630 | 7,770 | -10 | -0.1% | 50,900 |
| 2017/11/29 | 7,940 | 8,020 | 7,740 | 7,780 | -100 | -1.3% | 57,700 |
| 2017/11/28 | 8,030 | 8,040 | 7,850 | 7,880 | -130 | -1.6% | 44,000 |
| 2017/11/27 | 8,180 | 8,180 | 8,000 | 8,010 | -230 | -2.8% | 50,400 |
| 2017/11/24 | 8,390 | 8,390 | 8,160 | 8,240 | -100 | -1.2% | 39,400 |
| 2017/11/22 | 8,210 | 8,470 | 8,100 | 8,340 | +240 | +3% | 102,500 |
| 2017/11/21 | 8,070 | 8,220 | 8,050 | 8,100 | +100 | +1.3% | 35,400 |
| 2017/11/20 | 7,910 | 8,030 | 7,860 | 8,000 | ±0 | ±0% | 43,000 |
| 2017/11/17 | 8,090 | 8,150 | 7,960 | 8,000 | +60 | +0.8% | 64,900 |
| 2017/11/16 | 7,770 | 7,990 | 7,720 | 7,940 | +120 | +1.5% | 49,800 |
1651～
1700
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
