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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 319 | 327 | 317 | 323 | +2 | +0.6% | 484,000 |
| 2010/06/16 | 314 | 322 | 311 | 321 | +15 | +4.9% | 666,000 |
| 2010/06/15 | 292 | 309 | 290 | 306 | +14 | +4.8% | 640,000 |
| 2010/06/14 | 288 | 292 | 287 | 292 | +11 | +3.9% | 160,000 |
| 2010/06/11 | 286 | 288 | 280 | 281 | +3 | +1.1% | 488,000 |
| 2010/06/10 | 278 | 283 | 274 | 278 | -2 | -0.7% | 420,000 |
| 2010/06/09 | 284 | 285 | 278 | 280 | -6 | -2.1% | 171,000 |
| 2010/06/08 | 279 | 292 | 278 | 286 | +4 | +1.4% | 355,000 |
| 2010/06/07 | 289 | 289 | 282 | 282 | -13 | -4.4% | 372,000 |
| 2010/06/04 | 299 | 301 | 294 | 295 | -2 | -0.7% | 423,000 |
| 2010/06/03 | 298 | 300 | 296 | 297 | +5 | +1.7% | 376,000 |
| 2010/06/02 | 292 | 299 | 292 | 292 | -4 | -1.4% | 346,000 |
| 2010/06/01 | 301 | 301 | 296 | 296 | -5 | -1.7% | 218,000 |
| 2010/05/31 | 297 | 305 | 296 | 301 | +1 | +0.3% | 284,000 |
| 2010/05/28 | 303 | 303 | 296 | 300 | +9 | +3.1% | 480,000 |
| 2010/05/27 | 275 | 293 | 273 | 291 | +17 | +6.2% | 584,000 |
| 2010/05/26 | 274 | 280 | 267 | 274 | +2 | +0.7% | 679,000 |
| 2010/05/25 | 279 | 279 | 271 | 272 | ±0 | ±0% | 694,000 |
| 2010/05/24 | 271 | 277 | 265 | 272 | +3 | +1.1% | 464,000 |
| 2010/05/21 | 270 | 272 | 261 | 269 | -9 | -3.2% | 981,000 |
| 2010/05/20 | 291 | 295 | 276 | 278 | -12 | -4.1% | 833,000 |
| 2010/05/19 | 269 | 291 | 269 | 290 | +6 | +2.1% | 1,322,000 |
| 2010/05/18 | 303 | 303 | 279 | 284 | -15 | -5% | 834,000 |
| 2010/05/17 | 312 | 312 | 295 | 299 | -21 | -6.6% | 908,000 |
| 2010/05/14 | 320 | 323 | 317 | 320 | -2 | -0.6% | 543,000 |
| 2010/05/13 | 324 | 329 | 317 | 322 | -3 | -0.9% | 690,000 |
| 2010/05/12 | 331 | 338 | 319 | 325 | -7 | -2.1% | 964,000 |
| 2010/05/11 | 343 | 344 | 331 | 332 | -6 | -1.8% | 1,142,000 |
| 2010/05/10 | 341 | 348 | 328 | 338 | -9 | -2.6% | 1,929,000 |
| 2010/05/07 | 330 | 360 | 330 | 347 | +7 | +2.1% | 2,398,000 |
| 2010/05/06 | 318 | 345 | 317 | 340 | +19 | +5.9% | 2,462,000 |
| 2010/04/30 | 331 | 331 | 319 | 321 | -2 | -0.6% | 521,000 |
| 2010/04/28 | 321 | 323 | 318 | 323 | -6 | -1.8% | 271,000 |
| 2010/04/27 | 326 | 333 | 325 | 329 | +3 | +0.9% | 373,000 |
| 2010/04/26 | 317 | 329 | 317 | 326 | +8 | +2.5% | 310,000 |
| 2010/04/23 | 315 | 321 | 314 | 318 | +3 | +1% | 279,000 |
| 2010/04/22 | 320 | 321 | 314 | 315 | -9 | -2.8% | 435,000 |
| 2010/04/21 | 318 | 325 | 318 | 324 | +9 | +2.9% | 434,000 |
| 2010/04/20 | 322 | 326 | 315 | 315 | -4 | -1.3% | 287,000 |
| 2010/04/19 | 320 | 321 | 317 | 319 | -12 | -3.6% | 502,000 |
| 2010/04/16 | 339 | 339 | 328 | 331 | -3 | -0.9% | 345,000 |
| 2010/04/15 | 331 | 337 | 326 | 334 | +8 | +2.5% | 415,000 |
| 2010/04/14 | 333 | 333 | 325 | 326 | -2 | -0.6% | 185,000 |
| 2010/04/13 | 333 | 333 | 326 | 328 | -5 | -1.5% | 213,000 |
| 2010/04/12 | 334 | 334 | 331 | 333 | +6 | +1.8% | 261,000 |
| 2010/04/09 | 328 | 329 | 325 | 327 | -1 | -0.3% | 290,000 |
| 2010/04/08 | 326 | 332 | 326 | 328 | -4 | -1.2% | 338,000 |
| 2010/04/07 | 338 | 338 | 330 | 332 | -3 | -0.9% | 276,000 |
| 2010/04/06 | 345 | 345 | 334 | 335 | -6 | -1.8% | 329,000 |
| 2010/04/05 | 334 | 347 | 334 | 341 | +5 | +1.5% | 630,000 |
3401～
3450
件表示中 / 3452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 | 297,700円 | -0.1% | -69.9% | 4.37% | - | 0.46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。飯能から朝霞へ本部機能を移転 |
| アオイ電子 | 259,800円 | -10.6% | - | 2.08% | - | 0.59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 |
| 日アビオ | 920,000円 | +12.7% | +3.9% | 0.33% | 16.17倍 | 2.41倍 |
|
自衛艦搭載の情報表示装置主力。赤外線センサー、接合機器など民需も。下期集中。ファンド傘下 |
| 新コスモス | 243,000円 | +11.0% | -20.0% | 1.93% | 10.49倍 | 0.72倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 日本トリム | 350,500円 | +10.3% | +13.3% | 2.43% | 14.37倍 | 1.26倍 |
|
整水器首位、職域販売が柱。血液透析向けも展開。上場子会社ステムセル研で臍帯血バンク運営 |
市場注目の銘柄
チャート関連のコラム
