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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,040 | 3,050 | 2,988 | 2,988 | -32 | -1.1% | 71,100 |
| 2023/08/14 | 3,050 | 3,070 | 3,010 | 3,020 | -50 | -1.6% | 50,600 |
| 2023/08/10 | 3,040 | 3,080 | 2,996 | 3,070 | +25 | +0.8% | 100,700 |
| 2023/08/09 | 3,010 | 3,045 | 2,965 | 3,045 | -175 | -5.4% | 229,400 |
| 2023/08/08 | 3,225 | 3,255 | 3,190 | 3,220 | +5 | +0.2% | 54,300 |
| 2023/08/07 | 3,205 | 3,230 | 3,165 | 3,215 | +30 | +0.9% | 46,300 |
| 2023/08/04 | 3,200 | 3,215 | 3,170 | 3,185 | -25 | -0.8% | 50,900 |
| 2023/08/03 | 3,225 | 3,265 | 3,190 | 3,210 | -50 | -1.5% | 71,300 |
| 2023/08/02 | 3,305 | 3,310 | 3,235 | 3,260 | -45 | -1.4% | 60,800 |
| 2023/08/01 | 3,265 | 3,315 | 3,265 | 3,305 | +30 | +0.9% | 53,200 |
| 2023/07/31 | 3,295 | 3,295 | 3,245 | 3,275 | ±0 | ±0% | 68,900 |
| 2023/07/28 | 3,275 | 3,280 | 3,235 | 3,275 | -5 | -0.2% | 52,400 |
| 2023/07/27 | 3,245 | 3,280 | 3,240 | 3,280 | +15 | +0.5% | 28,500 |
| 2023/07/26 | 3,295 | 3,295 | 3,260 | 3,265 | -15 | -0.5% | 31,100 |
| 2023/07/25 | 3,300 | 3,300 | 3,255 | 3,280 | ±0 | ±0% | 39,800 |
| 2023/07/24 | 3,250 | 3,280 | 3,245 | 3,280 | +45 | +1.4% | 30,300 |
| 2023/07/21 | 3,250 | 3,250 | 3,215 | 3,235 | -15 | -0.5% | 21,500 |
| 2023/07/20 | 3,275 | 3,300 | 3,250 | 3,250 | -20 | -0.6% | 35,200 |
| 2023/07/19 | 3,255 | 3,270 | 3,245 | 3,270 | +35 | +1.1% | 32,000 |
| 2023/07/18 | 3,185 | 3,240 | 3,185 | 3,235 | +45 | +1.4% | 25,100 |
| 2023/07/14 | 3,215 | 3,220 | 3,150 | 3,190 | +5 | +0.2% | 38,100 |
| 2023/07/13 | 3,170 | 3,190 | 3,120 | 3,185 | +15 | +0.5% | 60,700 |
| 2023/07/12 | 3,220 | 3,220 | 3,165 | 3,170 | -30 | -0.9% | 47,000 |
| 2023/07/11 | 3,215 | 3,230 | 3,190 | 3,200 | -10 | -0.3% | 57,600 |
| 2023/07/10 | 3,245 | 3,255 | 3,205 | 3,210 | -35 | -1.1% | 53,400 |
| 2023/07/07 | 3,250 | 3,285 | 3,235 | 3,245 | -20 | -0.6% | 43,300 |
| 2023/07/06 | 3,300 | 3,300 | 3,255 | 3,265 | -50 | -1.5% | 42,600 |
| 2023/07/05 | 3,275 | 3,320 | 3,260 | 3,315 | +35 | +1.1% | 40,700 |
| 2023/07/04 | 3,285 | 3,300 | 3,270 | 3,280 | -15 | -0.5% | 37,600 |
| 2023/07/03 | 3,265 | 3,350 | 3,265 | 3,295 | +40 | +1.2% | 54,400 |
| 2023/06/30 | 3,280 | 3,280 | 3,225 | 3,255 | -10 | -0.3% | 58,200 |
| 2023/06/29 | 3,300 | 3,315 | 3,250 | 3,265 | -55 | -1.7% | 89,300 |
| 2023/06/28 | 3,295 | 3,320 | 3,270 | 3,320 | +50 | +1.5% | 45,800 |
| 2023/06/27 | 3,300 | 3,300 | 3,245 | 3,270 | -35 | -1.1% | 33,800 |
| 2023/06/26 | 3,310 | 3,345 | 3,270 | 3,305 | -5 | -0.2% | 47,200 |
| 2023/06/23 | 3,345 | 3,380 | 3,285 | 3,310 | -25 | -0.7% | 61,300 |
| 2023/06/22 | 3,375 | 3,385 | 3,330 | 3,335 | -40 | -1.2% | 39,200 |
| 2023/06/21 | 3,335 | 3,395 | 3,335 | 3,375 | ±0 | ±0% | 36,700 |
| 2023/06/20 | 3,320 | 3,375 | 3,315 | 3,375 | +45 | +1.4% | 38,600 |
| 2023/06/19 | 3,365 | 3,370 | 3,315 | 3,330 | -25 | -0.7% | 48,700 |
| 2023/06/16 | 3,385 | 3,385 | 3,315 | 3,355 | ±0 | ±0% | 84,100 |
| 2023/06/15 | 3,345 | 3,385 | 3,345 | 3,355 | +20 | +0.6% | 46,800 |
| 2023/06/14 | 3,350 | 3,405 | 3,325 | 3,335 | +10 | +0.3% | 62,300 |
| 2023/06/13 | 3,290 | 3,330 | 3,280 | 3,325 | +55 | +1.7% | 63,900 |
| 2023/06/12 | 3,235 | 3,275 | 3,235 | 3,270 | +50 | +1.6% | 32,800 |
| 2023/06/09 | 3,195 | 3,235 | 3,195 | 3,220 | +30 | +0.9% | 44,800 |
| 2023/06/08 | 3,225 | 3,265 | 3,170 | 3,190 | -45 | -1.4% | 57,500 |
| 2023/06/07 | 3,280 | 3,300 | 3,225 | 3,235 | -45 | -1.4% | 81,700 |
| 2023/06/06 | 3,280 | 3,290 | 3,255 | 3,280 | -30 | -0.9% | 51,800 |
| 2023/06/05 | 3,300 | 3,310 | 3,280 | 3,310 | +60 | +1.8% | 45,300 |
401～
450
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 | 169,900円 | +3.1% | - | 3.83% | - | 0.26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 | 236,900円 | - | - | - | - | - |
|
- |
| 電子材料 | 131,400円 | +18.0% | +237.6% | 4.19% | 6.92倍 | 0.63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 | 118,800円 | +2.5% | -3.9% | 3.37% | 4.18倍 | 0.42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 | 77,300円 | -7.1% | -49.5% | 4.53% | 25.50倍 | 0.89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
