新光電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 5,540 | 5,549 | 5,473 | 5,493 | -49 | -0.9% | 596,300 |
| 2024/09/17 | 5,543 | 5,576 | 5,532 | 5,542 | -34 | -0.6% | 308,900 |
| 2024/09/13 | 5,579 | 5,584 | 5,549 | 5,576 | +1 | ±0% | 706,500 |
| 2024/09/12 | 5,492 | 5,580 | 5,485 | 5,575 | +140 | +2.6% | 850,000 |
| 2024/09/11 | 5,489 | 5,493 | 5,424 | 5,435 | -30 | -0.5% | 703,200 |
| 2024/09/10 | 5,509 | 5,509 | 5,465 | 5,465 | -40 | -0.7% | 565,700 |
| 2024/09/09 | 5,450 | 5,506 | 5,450 | 5,505 | +20 | +0.4% | 678,300 |
| 2024/09/06 | 5,523 | 5,527 | 5,465 | 5,485 | -35 | -0.6% | 1,290,400 |
| 2024/09/05 | 5,510 | 5,530 | 5,501 | 5,520 | ±0 | ±0% | 689,100 |
| 2024/09/04 | 5,533 | 5,553 | 5,498 | 5,520 | -45 | -0.8% | 979,800 |
| 2024/09/03 | 5,585 | 5,591 | 5,546 | 5,565 | -21 | -0.4% | 663,400 |
| 2024/09/02 | 5,641 | 5,641 | 5,580 | 5,586 | -51 | -0.9% | 626,800 |
| 2024/08/30 | 5,650 | 5,650 | 5,623 | 5,637 | -8 | -0.1% | 458,100 |
| 2024/08/29 | 5,620 | 5,645 | 5,612 | 5,645 | +21 | +0.4% | 750,000 |
| 2024/08/28 | 5,604 | 5,626 | 5,584 | 5,624 | +18 | +0.3% | 1,394,000 |
| 2024/08/27 | 5,576 | 5,612 | 5,549 | 5,606 | -104 | -1.8% | 2,311,900 |
| 2024/08/26 | 5,700 | 5,715 | 5,698 | 5,710 | +4 | +0.1% | 403,300 |
| 2024/08/23 | 5,701 | 5,707 | 5,697 | 5,706 | +8 | +0.1% | 288,300 |
| 2024/08/22 | 5,696 | 5,709 | 5,695 | 5,698 | +7 | +0.1% | 429,700 |
| 2024/08/21 | 5,708 | 5,710 | 5,691 | 5,691 | -39 | -0.7% | 635,000 |
| 2024/08/20 | 5,717 | 5,732 | 5,706 | 5,730 | +3 | +0.1% | 914,500 |
| 2024/08/19 | 5,720 | 5,738 | 5,715 | 5,727 | +6 | +0.1% | 651,500 |
| 2024/08/16 | 5,715 | 5,733 | 5,706 | 5,721 | +17 | +0.3% | 834,300 |
| 2024/08/15 | 5,703 | 5,713 | 5,699 | 5,704 | +9 | +0.2% | 535,300 |
| 2024/08/14 | 5,717 | 5,717 | 5,693 | 5,695 | -23 | -0.4% | 481,100 |
| 2024/08/13 | 5,676 | 5,718 | 5,666 | 5,718 | +47 | +0.8% | 1,167,000 |
| 2024/08/09 | 5,675 | 5,678 | 5,652 | 5,671 | +21 | +0.4% | 731,600 |
| 2024/08/08 | 5,652 | 5,655 | 5,624 | 5,650 | -2 | ±0% | 815,800 |
| 2024/08/07 | 5,625 | 5,683 | 5,612 | 5,652 | -2 | ±0% | 1,256,100 |
| 2024/08/06 | 5,580 | 5,655 | 5,551 | 5,654 | +174 | +3.2% | 1,629,300 |
| 2024/08/05 | 5,605 | 5,625 | 5,421 | 5,480 | -177 | -3.1% | 3,117,800 |
| 2024/08/02 | 5,653 | 5,686 | 5,652 | 5,657 | -41 | -0.7% | 1,478,600 |
| 2024/08/01 | 5,700 | 5,713 | 5,683 | 5,698 | +5 | +0.1% | 1,056,800 |
| 2024/07/31 | 5,668 | 5,693 | 5,663 | 5,693 | +23 | +0.4% | 865,700 |
| 2024/07/30 | 5,676 | 5,678 | 5,661 | 5,670 | -5 | -0.1% | 748,800 |
| 2024/07/29 | 5,670 | 5,688 | 5,669 | 5,675 | +15 | +0.3% | 623,100 |
| 2024/07/26 | 5,675 | 5,679 | 5,660 | 5,660 | -16 | -0.3% | 1,189,500 |
| 2024/07/25 | 5,688 | 5,691 | 5,674 | 5,676 | -14 | -0.2% | 776,400 |
| 2024/07/24 | 5,681 | 5,697 | 5,674 | 5,690 | +11 | +0.2% | 481,000 |
| 2024/07/23 | 5,670 | 5,697 | 5,670 | 5,679 | +14 | +0.2% | 472,500 |
| 2024/07/22 | 5,680 | 5,682 | 5,665 | 5,665 | -5 | -0.1% | 439,900 |
| 2024/07/19 | 5,663 | 5,678 | 5,663 | 5,670 | +11 | +0.2% | 495,000 |
| 2024/07/18 | 5,679 | 5,680 | 5,654 | 5,659 | -22 | -0.4% | 951,600 |
| 2024/07/17 | 5,694 | 5,694 | 5,679 | 5,681 | -7 | -0.1% | 545,300 |
| 2024/07/16 | 5,683 | 5,692 | 5,679 | 5,688 | ±0 | ±0% | 522,900 |
| 2024/07/12 | 5,684 | 5,695 | 5,679 | 5,688 | -2 | ±0% | 612,200 |
| 2024/07/11 | 5,699 | 5,705 | 5,684 | 5,690 | +3 | +0.1% | 839,400 |
| 2024/07/10 | 5,680 | 5,695 | 5,674 | 5,687 | +14 | +0.2% | 425,200 |
| 2024/07/09 | 5,700 | 5,700 | 5,673 | 5,673 | -22 | -0.4% | 489,700 |
| 2024/07/08 | 5,690 | 5,708 | 5,682 | 5,695 | +20 | +0.4% | 726,100 |
1～
50
件表示中 / 3542件
類似銘柄と比較する
現在ご覧いただいている「新電工」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 |
|---|---|---|---|---|---|---|---|---|
| 新電工 | 549,300円 | +19.1% | +65.1% | 0.00% | 24.74倍 | 2.80倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構によるＴＯＢ準備中 |
| 横河電 | 358,400円 | +4.2% | -10.8% | 1.62% | 19.03倍 | 2.14倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| リコー | 151,000円 | +6.4% | +7.0% | 2.52% | 18.45倍 | 0.85倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| ＫＯＫＵＳＡＩ | 307,500円 | +20.3% | +47.9% | 1.04% | 24.46倍 | 3.78倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ブラザー | 278,300円 | +6.9% | +67.5% | 3.59% | 11.29倍 | 1.07倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
市場注目の銘柄
チャート関連のコラム
