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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 3,080 | 3,105 | 3,025 | 3,045 | +86 | +2.9% | 67,000 |
| 2024/05/14 | 2,980 | 2,980 | 2,946 | 2,959 | -23 | -0.8% | 13,400 |
| 2024/05/13 | 2,978 | 2,996 | 2,958 | 2,982 | +5 | +0.2% | 13,500 |
| 2024/05/10 | 3,015 | 3,015 | 2,966 | 2,977 | -4 | -0.1% | 16,200 |
| 2024/05/09 | 3,010 | 3,010 | 2,970 | 2,981 | -12 | -0.4% | 13,300 |
| 2024/05/08 | 2,984 | 3,020 | 2,984 | 2,993 | -22 | -0.7% | 23,100 |
| 2024/05/07 | 2,958 | 3,015 | 2,958 | 3,015 | +57 | +1.9% | 49,300 |
| 2024/05/02 | 2,940 | 2,965 | 2,932 | 2,958 | +13 | +0.4% | 25,700 |
| 2024/05/01 | 2,933 | 2,951 | 2,926 | 2,945 | -18 | -0.6% | 17,800 |
| 2024/04/30 | 2,940 | 2,968 | 2,922 | 2,963 | +49 | +1.7% | 38,900 |
| 2024/04/26 | 2,905 | 2,928 | 2,896 | 2,914 | +6 | +0.2% | 31,000 |
| 2024/04/25 | 2,905 | 2,923 | 2,892 | 2,908 | +19 | +0.7% | 25,800 |
| 2024/04/24 | 2,840 | 2,889 | 2,828 | 2,889 | +63 | +2.2% | 35,300 |
| 2024/04/23 | 2,839 | 2,842 | 2,816 | 2,826 | +10 | +0.4% | 32,000 |
| 2024/04/22 | 2,815 | 2,817 | 2,783 | 2,816 | +31 | +1.1% | 41,200 |
| 2024/04/19 | 2,841 | 2,841 | 2,766 | 2,785 | -64 | -2.2% | 56,000 |
| 2024/04/18 | 2,805 | 2,859 | 2,805 | 2,849 | +43 | +1.5% | 19,200 |
| 2024/04/17 | 2,849 | 2,856 | 2,806 | 2,806 | -33 | -1.2% | 35,500 |
| 2024/04/16 | 2,910 | 2,910 | 2,837 | 2,839 | -77 | -2.6% | 79,500 |
| 2024/04/15 | 2,909 | 2,927 | 2,905 | 2,916 | +3 | +0.1% | 47,400 |
| 2024/04/12 | 2,930 | 2,939 | 2,900 | 2,913 | -7 | -0.2% | 37,400 |
| 2024/04/11 | 2,935 | 2,935 | 2,913 | 2,920 | -28 | -0.9% | 19,800 |
| 2024/04/10 | 2,914 | 2,948 | 2,914 | 2,948 | +37 | +1.3% | 18,200 |
| 2024/04/09 | 2,929 | 2,930 | 2,911 | 2,911 | +8 | +0.3% | 28,200 |
| 2024/04/08 | 2,939 | 2,940 | 2,891 | 2,903 | -11 | -0.4% | 25,400 |
| 2024/04/05 | 2,919 | 2,927 | 2,875 | 2,914 | -27 | -0.9% | 49,100 |
| 2024/04/04 | 2,964 | 2,964 | 2,937 | 2,941 | -23 | -0.8% | 33,500 |
| 2024/04/03 | 2,951 | 2,980 | 2,945 | 2,964 | -11 | -0.4% | 31,200 |
| 2024/04/02 | 3,030 | 3,030 | 2,975 | 2,975 | -45 | -1.5% | 40,700 |
| 2024/04/01 | 3,080 | 3,080 | 3,005 | 3,020 | -25 | -0.8% | 25,700 |
| 2024/03/29 | 3,040 | 3,050 | 3,010 | 3,045 | +15 | +0.5% | 22,700 |
| 2024/03/28 | 3,035 | 3,070 | 3,025 | 3,030 | -130 | -4.1% | 55,800 |
| 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 |
251～
300
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
