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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 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 |
| 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 |
1851～
1900
件表示中 / 3759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 | 262,500円 | +2.3% | - | 2.48% | 15.05倍 | 0.41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 |
| テラプロ | 318,500円 | +2.4% | +7.1% | 3.45% | 7.83倍 | 0.77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 |
| ＳＥＭＩＴＥＣ | 242,400円 | -7.7% | -28.1% | 1.94% | 11.18倍 | 1.08倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| 鈴 木 | 186,100円 | +17.9% | +11.6% | 4.57% | 10.05倍 | 1.01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 |
| 日ケミコン | 121,600円 | +19.0% | +269.9% | 1.64% | 5.89倍 | 0.64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
