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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,465 | 2,473 | 2,405 | 2,408 | -54 | -2.2% | 32,600 |
| 2024/10/07 | 2,500 | 2,500 | 2,462 | 2,462 | -15 | -0.6% | 24,400 |
| 2024/10/04 | 2,432 | 2,488 | 2,432 | 2,477 | +45 | +1.9% | 41,300 |
| 2024/10/03 | 2,410 | 2,439 | 2,405 | 2,432 | +69 | +2.9% | 26,800 |
| 2024/10/02 | 2,355 | 2,400 | 2,355 | 2,363 | -14 | -0.6% | 34,000 |
| 2024/10/01 | 2,369 | 2,380 | 2,355 | 2,377 | +32 | +1.4% | 22,400 |
| 2024/09/30 | 2,400 | 2,400 | 2,340 | 2,345 | -134 | -5.4% | 88,600 |
| 2024/09/27 | 2,459 | 2,482 | 2,441 | 2,479 | +39 | +1.6% | 27,400 |
| 2024/09/26 | 2,440 | 2,440 | 2,411 | 2,440 | +20 | +0.8% | 44,200 |
| 2024/09/25 | 2,402 | 2,425 | 2,388 | 2,420 | +20 | +0.8% | 21,500 |
| 2024/09/24 | 2,430 | 2,430 | 2,394 | 2,400 | -2 | -0.1% | 20,600 |
| 2024/09/20 | 2,414 | 2,427 | 2,392 | 2,402 | +31 | +1.3% | 51,800 |
| 2024/09/19 | 2,350 | 2,386 | 2,350 | 2,371 | +43 | +1.8% | 32,600 |
| 2024/09/18 | 2,333 | 2,358 | 2,321 | 2,328 | +11 | +0.5% | 35,000 |
| 2024/09/17 | 2,307 | 2,320 | 2,271 | 2,317 | +22 | +1% | 41,500 |
| 2024/09/13 | 2,312 | 2,331 | 2,292 | 2,295 | -31 | -1.3% | 26,600 |
| 2024/09/12 | 2,312 | 2,376 | 2,312 | 2,326 | +26 | +1.1% | 37,200 |
| 2024/09/11 | 2,366 | 2,366 | 2,290 | 2,300 | -61 | -2.6% | 38,000 |
| 2024/09/10 | 2,410 | 2,410 | 2,361 | 2,361 | -38 | -1.6% | 48,900 |
| 2024/09/09 | 2,401 | 2,413 | 2,361 | 2,399 | -71 | -2.9% | 50,300 |
| 2024/09/06 | 2,496 | 2,515 | 2,464 | 2,470 | -8 | -0.3% | 41,100 |
| 2024/09/05 | 2,492 | 2,529 | 2,452 | 2,478 | -14 | -0.6% | 28,000 |
| 2024/09/04 | 2,531 | 2,554 | 2,492 | 2,492 | -107 | -4.1% | 56,700 |
| 2024/09/03 | 2,583 | 2,609 | 2,583 | 2,599 | +30 | +1.2% | 30,400 |
| 2024/09/02 | 2,572 | 2,582 | 2,551 | 2,569 | +36 | +1.4% | 25,500 |
| 2024/08/30 | 2,525 | 2,540 | 2,505 | 2,533 | +23 | +0.9% | 23,300 |
| 2024/08/29 | 2,505 | 2,522 | 2,493 | 2,510 | -3 | -0.1% | 27,000 |
| 2024/08/28 | 2,525 | 2,525 | 2,500 | 2,513 | -22 | -0.9% | 19,700 |
| 2024/08/27 | 2,531 | 2,539 | 2,518 | 2,535 | +4 | +0.2% | 20,200 |
| 2024/08/26 | 2,582 | 2,582 | 2,523 | 2,531 | -58 | -2.2% | 32,100 |
| 2024/08/23 | 2,584 | 2,605 | 2,573 | 2,589 | +20 | +0.8% | 25,100 |
| 2024/08/22 | 2,579 | 2,589 | 2,550 | 2,569 | +1 | ±0% | 14,900 |
| 2024/08/21 | 2,571 | 2,589 | 2,553 | 2,568 | -13 | -0.5% | 15,200 |
| 2024/08/20 | 2,589 | 2,600 | 2,580 | 2,581 | +21 | +0.8% | 16,800 |
| 2024/08/19 | 2,592 | 2,603 | 2,550 | 2,560 | -32 | -1.2% | 26,800 |
| 2024/08/16 | 2,552 | 2,592 | 2,551 | 2,592 | +78 | +3.1% | 28,100 |
| 2024/08/15 | 2,506 | 2,533 | 2,491 | 2,514 | +30 | +1.2% | 30,400 |
| 2024/08/14 | 2,462 | 2,507 | 2,445 | 2,484 | +12 | +0.5% | 28,200 |
| 2024/08/13 | 2,403 | 2,472 | 2,403 | 2,472 | +69 | +2.9% | 38,200 |
| 2024/08/09 | 2,409 | 2,433 | 2,358 | 2,403 | +44 | +1.9% | 40,600 |
| 2024/08/08 | 2,399 | 2,424 | 2,335 | 2,359 | -53 | -2.2% | 70,100 |
| 2024/08/07 | 2,424 | 2,509 | 2,412 | 2,412 | -62 | -2.5% | 63,500 |
| 2024/08/06 | 2,278 | 2,514 | 2,278 | 2,474 | +215 | +9.5% | 61,200 |
| 2024/08/05 | 2,526 | 2,532 | 2,259 | 2,259 | -417 | -15.6% | 83,600 |
| 2024/08/02 | 2,782 | 2,790 | 2,675 | 2,676 | -153 | -5.4% | 65,300 |
| 2024/08/01 | 2,899 | 2,899 | 2,803 | 2,829 | -100 | -3.4% | 40,300 |
| 2024/07/31 | 2,860 | 2,929 | 2,835 | 2,929 | +57 | +2% | 30,000 |
| 2024/07/30 | 2,878 | 2,888 | 2,863 | 2,872 | +12 | +0.4% | 28,600 |
| 2024/07/29 | 2,846 | 2,868 | 2,838 | 2,860 | +50 | +1.8% | 24,200 |
| 2024/07/26 | 2,812 | 2,832 | 2,810 | 2,810 | -14 | -0.5% | 28,000 |
151～
200
件表示中 / 3705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 | 194,200円 | +2.3% | - | 3.35% | 11.13倍 | 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 |
| アオイ電子 | 172,000円 | +10.9% | +19.3% | 3.14% | 42.81倍 | 0.45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 |
| 電気興 | 186,200円 | +1.3% | -21.9% | 4.30% | 28.52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 |
| かわでん | 448,000円 | +5.3% | -2.8% | 4.24% | 8.54倍 | 0.81倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| イノテック | 129,800円 | +3.6% | +48.2% | 5.39% | 10.01倍 | 0.67倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
市場注目の銘柄
チャート関連のコラム
