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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,190 | 3,195 | 3,150 | 3,160 | -10 | -0.3% | 87,400 |
| 2024/03/26 | 3,155 | 3,170 | 3,135 | 3,170 | +25 | +0.8% | 27,900 |
| 2024/03/25 | 3,135 | 3,180 | 3,130 | 3,145 | -35 | -1.1% | 41,900 |
| 2024/03/22 | 3,160 | 3,180 | 3,145 | 3,180 | +25 | +0.8% | 33,600 |
| 2024/03/21 | 3,150 | 3,160 | 3,140 | 3,155 | +40 | +1.3% | 33,600 |
| 2024/03/19 | 3,100 | 3,115 | 3,090 | 3,115 | +20 | +0.6% | 17,100 |
| 2024/03/18 | 3,115 | 3,115 | 3,090 | 3,095 | +10 | +0.3% | 14,500 |
| 2024/03/15 | 3,045 | 3,090 | 3,045 | 3,085 | +40 | +1.3% | 26,700 |
| 2024/03/14 | 3,050 | 3,055 | 3,030 | 3,045 | +5 | +0.2% | 15,200 |
| 2024/03/13 | 3,090 | 3,090 | 3,030 | 3,040 | ±0 | ±0% | 26,500 |
| 2024/03/12 | 3,055 | 3,065 | 3,015 | 3,040 | -25 | -0.8% | 25,600 |
| 2024/03/11 | 3,105 | 3,110 | 3,040 | 3,065 | -70 | -2.2% | 46,100 |
| 2024/03/08 | 3,110 | 3,155 | 3,110 | 3,135 | +30 | +1% | 31,900 |
| 2024/03/07 | 3,155 | 3,155 | 3,095 | 3,105 | -45 | -1.4% | 42,600 |
| 2024/03/06 | 3,100 | 3,160 | 3,100 | 3,150 | +30 | +1% | 37,800 |
| 2024/03/05 | 3,125 | 3,135 | 3,100 | 3,120 | ±0 | ±0% | 25,400 |
| 2024/03/04 | 3,130 | 3,135 | 3,105 | 3,120 | +10 | +0.3% | 23,000 |
| 2024/03/01 | 3,100 | 3,130 | 3,100 | 3,110 | +15 | +0.5% | 24,900 |
| 2024/02/29 | 3,120 | 3,140 | 3,090 | 3,095 | -25 | -0.8% | 20,300 |
| 2024/02/28 | 3,130 | 3,155 | 3,120 | 3,120 | -10 | -0.3% | 29,800 |
| 2024/02/27 | 3,100 | 3,140 | 3,100 | 3,130 | +25 | +0.8% | 19,800 |
| 2024/02/26 | 3,110 | 3,140 | 3,105 | 3,105 | ±0 | ±0% | 22,300 |
| 2024/02/22 | 3,095 | 3,120 | 3,070 | 3,105 | +25 | +0.8% | 27,300 |
| 2024/02/21 | 3,070 | 3,085 | 3,055 | 3,080 | -5 | -0.2% | 18,200 |
| 2024/02/20 | 3,090 | 3,090 | 3,060 | 3,085 | -5 | -0.2% | 22,200 |
| 2024/02/19 | 3,060 | 3,090 | 3,060 | 3,090 | +55 | +1.8% | 16,700 |
| 2024/02/16 | 3,035 | 3,070 | 3,035 | 3,035 | +10 | +0.3% | 26,600 |
| 2024/02/15 | 3,075 | 3,075 | 3,020 | 3,025 | -25 | -0.8% | 24,700 |
| 2024/02/14 | 3,070 | 3,070 | 3,025 | 3,050 | -35 | -1.1% | 44,300 |
| 2024/02/13 | 3,180 | 3,180 | 3,085 | 3,085 | -55 | -1.8% | 50,300 |
| 2024/02/09 | 3,145 | 3,160 | 3,130 | 3,140 | -15 | -0.5% | 39,700 |
| 2024/02/08 | 3,155 | 3,170 | 3,125 | 3,155 | +5 | +0.2% | 35,900 |
| 2024/02/07 | 3,135 | 3,160 | 3,135 | 3,150 | -5 | -0.2% | 27,900 |
| 2024/02/06 | 3,170 | 3,170 | 3,150 | 3,155 | -5 | -0.2% | 19,100 |
| 2024/02/05 | 3,165 | 3,175 | 3,155 | 3,160 | +10 | +0.3% | 13,900 |
| 2024/02/02 | 3,135 | 3,170 | 3,135 | 3,150 | +20 | +0.6% | 18,900 |
| 2024/02/01 | 3,125 | 3,140 | 3,105 | 3,130 | -35 | -1.1% | 27,000 |
| 2024/01/31 | 3,145 | 3,165 | 3,125 | 3,165 | -5 | -0.2% | 19,700 |
| 2024/01/30 | 3,170 | 3,180 | 3,145 | 3,170 | +40 | +1.3% | 35,500 |
| 2024/01/29 | 3,145 | 3,155 | 3,120 | 3,130 | +10 | +0.3% | 23,400 |
| 2024/01/26 | 3,165 | 3,165 | 3,110 | 3,120 | -55 | -1.7% | 40,200 |
| 2024/01/25 | 3,155 | 3,195 | 3,150 | 3,175 | +25 | +0.8% | 33,000 |
| 2024/01/24 | 3,165 | 3,165 | 3,115 | 3,150 | ±0 | ±0% | 26,300 |
| 2024/01/23 | 3,195 | 3,195 | 3,145 | 3,150 | -30 | -0.9% | 36,900 |
| 2024/01/22 | 3,145 | 3,190 | 3,145 | 3,180 | +65 | +2.1% | 64,100 |
| 2024/01/19 | 3,120 | 3,135 | 3,105 | 3,115 | -10 | -0.3% | 21,900 |
| 2024/01/18 | 3,090 | 3,125 | 3,085 | 3,125 | +25 | +0.8% | 13,700 |
| 2024/01/17 | 3,120 | 3,150 | 3,100 | 3,100 | -10 | -0.3% | 22,100 |
| 2024/01/16 | 3,150 | 3,150 | 3,110 | 3,110 | -25 | -0.8% | 18,100 |
| 2024/01/15 | 3,110 | 3,150 | 3,110 | 3,135 | +35 | +1.1% | 20,300 |
251～
300
件表示中 / 3673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 | 183,400円 | +3.1% | - | 3.54% | - | 0.28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 |
| テックポイント | 248,500円 | - | - | - | - | - |
|
- |
| 電子材料 | 152,000円 | +18.0% | +237.6% | 3.62% | 8.00倍 | 0.73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 |
| 遠藤照 | 126,300円 | +2.5% | -3.9% | 3.17% | 4.44倍 | 0.45倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ヘリオステクノＨ | 81,600円 | -7.1% | -49.5% | 4.29% | 26.92倍 | 0.94倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
市場注目の銘柄
チャート関連のコラム
