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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/01/12 | 3,130 | 3,135 | 3,095 | 3,100 | -20 | -0.6% | 20,100 |
| 2024/01/11 | 3,160 | 3,165 | 3,115 | 3,120 | -10 | -0.3% | 46,900 |
| 2024/01/10 | 3,130 | 3,160 | 3,115 | 3,130 | +10 | +0.3% | 30,100 |
| 2024/01/09 | 3,085 | 3,125 | 3,070 | 3,120 | +45 | +1.5% | 36,900 |
| 2024/01/05 | 3,080 | 3,085 | 3,065 | 3,075 | +5 | +0.2% | 15,000 |
| 2024/01/04 | 3,030 | 3,070 | 2,994 | 3,070 | +40 | +1.3% | 25,800 |
| 2023/12/29 | 3,045 | 3,045 | 3,010 | 3,030 | ±0 | ±0% | 20,400 |
| 2023/12/28 | 2,965 | 3,030 | 2,960 | 3,030 | +72 | +2.4% | 21,400 |
| 2023/12/27 | 2,954 | 2,970 | 2,946 | 2,958 | +4 | +0.1% | 50,100 |
| 2023/12/26 | 2,991 | 2,999 | 2,949 | 2,954 | -34 | -1.1% | 33,700 |
| 2023/12/25 | 3,050 | 3,055 | 2,988 | 2,988 | -42 | -1.4% | 37,400 |
| 2023/12/22 | 3,015 | 3,045 | 3,010 | 3,030 | +25 | +0.8% | 33,100 |
| 2023/12/21 | 2,996 | 3,020 | 2,996 | 3,005 | -5 | -0.2% | 51,100 |
| 2023/12/20 | 3,010 | 3,060 | 3,005 | 3,010 | +5 | +0.2% | 84,700 |
| 2023/12/19 | 2,985 | 3,015 | 2,970 | 3,005 | +27 | +0.9% | 35,000 |
351～
400
件表示中 / 3758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 | 264,500円 | +2.3% | - | 2.46% | 15.17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 |
| ＳＥＭＩＴＥＣ | 243,700円 | -7.7% | -28.1% | 1.93% | 11.24倍 | 1.09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 |
| 日ケミコン | 124,500円 | +19.0% | +269.9% | 1.61% | 6.03倍 | 0.66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 |
| 双葉電 | 64,000円 | -4.4% | - | 1.56% | 16.97倍 | 0.35倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 鈴 木 | 188,600円 | +17.9% | +11.6% | 4.51% | 10.18倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
