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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 8,120 | 8,140 | 7,620 | 7,820 | -470 | -5.7% | 138,200 |
| 2017/11/14 | 8,070 | 8,380 | 8,050 | 8,290 | +170 | +2.1% | 108,800 |
| 2017/11/13 | 7,960 | 8,170 | 7,900 | 8,120 | +100 | +1.2% | 91,300 |
| 2017/11/10 | 7,980 | 8,120 | 7,860 | 8,020 | -110 | -1.4% | 51,600 |
| 2017/11/09 | 8,110 | 8,370 | 7,980 | 8,130 | -20 | -0.2% | 127,800 |
| 2017/11/08 | 8,170 | 8,220 | 7,920 | 8,150 | -320 | -3.8% | 122,700 |
| 2017/11/07 | 7,640 | 8,740 | 7,500 | 8,470 | +830 | +10.9% | 295,300 |
| 2017/11/06 | 7,890 | 7,980 | 7,610 | 7,640 | -140 | -1.8% | 95,600 |
| 2017/11/02 | 7,750 | 7,800 | 7,680 | 7,780 | +140 | +1.8% | 49,900 |
| 2017/11/01 | 7,700 | 7,750 | 7,590 | 7,640 | -40 | -0.5% | 50,400 |
| 2017/10/31 | 7,730 | 7,780 | 7,640 | 7,680 | +10 | +0.1% | 60,500 |
| 2017/10/30 | 7,590 | 7,770 | 7,580 | 7,670 | +90 | +1.2% | 95,800 |
| 2017/10/27 | 7,250 | 7,590 | 7,250 | 7,580 | +290 | +4% | 76,300 |
| 2017/10/26 | 7,200 | 7,290 | 7,160 | 7,290 | +90 | +1.3% | 41,300 |
| 2017/10/25 | 7,300 | 7,340 | 7,190 | 7,200 | -40 | -0.6% | 47,100 |
| 2017/10/24 | 7,180 | 7,310 | 7,160 | 7,240 | -20 | -0.3% | 42,300 |
| 2017/10/23 | 7,220 | 7,310 | 7,180 | 7,260 | +130 | +1.8% | 37,300 |
| 2017/10/20 | 7,210 | 7,210 | 7,110 | 7,130 | -150 | -2.1% | 31,900 |
| 2017/10/19 | 7,190 | 7,280 | 7,180 | 7,280 | +80 | +1.1% | 38,400 |
| 2017/10/18 | 7,130 | 7,250 | 7,120 | 7,200 | +60 | +0.8% | 38,700 |
| 2017/10/17 | 7,200 | 7,200 | 7,080 | 7,140 | -70 | -1% | 44,600 |
| 2017/10/16 | 7,300 | 7,330 | 7,180 | 7,210 | -60 | -0.8% | 38,600 |
| 2017/10/13 | 7,200 | 7,320 | 7,190 | 7,270 | +70 | +1% | 50,600 |
| 2017/10/12 | 7,050 | 7,260 | 7,040 | 7,200 | +180 | +2.6% | 85,100 |
| 2017/10/11 | 7,140 | 7,170 | 6,980 | 7,020 | -60 | -0.8% | 65,100 |
| 2017/10/10 | 7,100 | 7,150 | 7,010 | 7,080 | -20 | -0.3% | 68,000 |
| 2017/10/06 | 7,150 | 7,190 | 7,080 | 7,100 | -30 | -0.4% | 27,100 |
| 2017/10/05 | 7,140 | 7,190 | 7,100 | 7,130 | -40 | -0.6% | 30,500 |
| 2017/10/04 | 7,320 | 7,450 | 7,150 | 7,170 | -90 | -1.2% | 95,600 |
| 2017/10/03 | 7,220 | 7,310 | 7,140 | 7,260 | +150 | +2.1% | 82,000 |
| 2017/10/02 | 7,240 | 7,260 | 7,020 | 7,110 | -90 | -1.3% | 81,100 |
| 2017/09/29 | 7,230 | 7,350 | 7,170 | 7,200 | -60 | -0.8% | 58,800 |
| 2017/09/28 | 7,050 | 7,350 | 7,050 | 7,260 | +280 | +4% | 131,400 |
| 2017/09/27 | 6,860 | 7,200 | 6,860 | 6,980 | +6,279 | +895.7% | 74,800 |
| 2017/09/26 | 713 | 714 | 697 | 701 | -21 | -2.9% | 726,000 |
| 2017/09/25 | 720 | 728 | 714 | 722 | +10 | +1.4% | 496,000 |
1701～
1750
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
