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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 6,247 | 6,564 | 5,999 | 6,128 | +198 | +3.3% | 258,600 |
| 2025/04/09 | 6,040 | 6,130 | 5,911 | 5,930 | -227 | -3.7% | 413,000 |
| 2025/04/08 | 6,410 | 6,699 | 6,000 | 6,157 | -55 | -0.9% | 282,400 |
| 2025/04/07 | 6,194 | 6,650 | 6,140 | 6,212 | -1,282 | -17.1% | 445,400 |
| 2025/04/04 | 9,105 | 10,495 | 7,494 | 7,494 | -1,500 | -16.7% | 720,400 |
| 2025/04/03 | 6,855 | 9,105 | 6,801 | 8,994 | +1,389 | +18.3% | 812,800 |
| 2025/04/02 | 6,619 | 7,605 | 6,612 | 7,605 | +1,000 | +15.1% | 830,500 |
| 2025/04/01 | 6,611 | 6,813 | 6,411 | 6,605 | -756 | -10.3% | 767,600 |
| 2025/03/31 | 7,365 | 8,465 | 7,361 | 7,361 | -1,500 | -16.9% | 1,333,100 |
| 2025/03/28 | 8,861 | 8,861 | 8,711 | 8,861 | +1,500 | +20.4% | 470,100 |
| 2025/03/27 | 6,327 | 7,361 | 6,327 | 7,361 | +1,000 | +15.7% | 1,688,900 |
| 2025/03/26 | 6,548 | 6,610 | 6,323 | 6,361 | +213 | +3.5% | 1,330,900 |
| 2025/03/25 | 5,925 | 6,364 | 5,922 | 6,148 | +238 | +4% | 2,468,900 |
| 2025/03/24 | 6,107 | 6,120 | 5,899 | 5,910 | -219 | -3.6% | 1,257,000 |
| 2025/03/21 | 5,926 | 6,129 | 5,915 | 6,129 | +208 | +3.5% | 178,700 |
| 2025/03/19 | 5,915 | 5,937 | 5,913 | 5,921 | +3 | +0.1% | 185,600 |
| 2025/03/18 | 5,915 | 5,918 | 5,911 | 5,918 | +8 | +0.1% | 180,300 |
| 2025/03/17 | 5,912 | 5,916 | 5,910 | 5,910 | -4 | -0.1% | 201,300 |
| 2025/03/14 | 5,915 | 5,917 | 5,913 | 5,914 | +1 | ±0% | 484,500 |
| 2025/03/13 | 5,914 | 5,915 | 5,912 | 5,913 | -3 | -0.1% | 256,700 |
| 2025/03/12 | 5,912 | 5,916 | 5,910 | 5,916 | +1 | ±0% | 1,152,400 |
| 2025/03/11 | 5,910 | 5,915 | 5,909 | 5,915 | +4 | +0.1% | 1,094,300 |
| 2025/03/10 | 5,912 | 5,915 | 5,909 | 5,911 | -4 | -0.1% | 865,200 |
| 2025/03/07 | 5,909 | 5,916 | 5,908 | 5,915 | +3 | +0.1% | 1,773,800 |
| 2025/03/06 | 5,906 | 5,913 | 5,905 | 5,912 | +4 | +0.1% | 1,422,500 |
| 2025/03/05 | 5,904 | 5,908 | 5,904 | 5,908 | +5 | +0.1% | 1,304,200 |
| 2025/03/04 | 5,903 | 5,905 | 5,903 | 5,903 | ±0 | ±0% | 1,133,200 |
| 2025/03/03 | 5,902 | 5,904 | 5,902 | 5,903 | +1 | ±0% | 1,193,500 |
| 2025/02/28 | 5,903 | 5,906 | 5,901 | 5,902 | -2 | ±0% | 1,252,400 |
| 2025/02/27 | 5,903 | 5,907 | 5,902 | 5,904 | +1 | ±0% | 1,356,400 |
| 2025/02/26 | 5,902 | 5,903 | 5,902 | 5,903 | +1 | ±0% | 1,367,700 |
| 2025/02/25 | 5,903 | 5,903 | 5,902 | 5,902 | -1 | ±0% | 1,136,800 |
| 2025/02/21 | 5,903 | 5,904 | 5,902 | 5,903 | +1 | ±0% | 1,059,800 |
| 2025/02/20 | 5,902 | 5,905 | 5,901 | 5,902 | ±0 | ±0% | 1,716,600 |
| 2025/02/19 | 5,903 | 5,904 | 5,900 | 5,902 | -2 | ±0% | 3,165,400 |
| 2025/02/18 | 5,900 | 5,905 | 5,899 | 5,904 | +36 | +0.6% | 8,755,600 |
| 2025/02/17 | 5,868 | 5,874 | 5,865 | 5,868 | -4 | -0.1% | 860,600 |
| 2025/02/14 | 5,865 | 5,876 | 5,861 | 5,872 | +4 | +0.1% | 1,130,900 |
| 2025/02/13 | 5,871 | 5,875 | 5,864 | 5,868 | -6 | -0.1% | 1,119,400 |
| 2025/02/12 | 5,864 | 5,874 | 5,862 | 5,874 | +8 | +0.1% | 1,048,400 |
| 2025/02/10 | 5,865 | 5,871 | 5,858 | 5,866 | -1 | ±0% | 798,800 |
| 2025/02/07 | 5,861 | 5,874 | 5,861 | 5,867 | +9 | +0.2% | 1,085,100 |
| 2025/02/06 | 5,841 | 5,862 | 5,836 | 5,858 | +18 | +0.3% | 1,469,700 |
| 2025/02/05 | 5,836 | 5,840 | 5,824 | 5,840 | +20 | +0.3% | 1,025,000 |
| 2025/02/04 | 5,836 | 5,837 | 5,820 | 5,820 | -1 | ±0% | 1,374,500 |
| 2025/02/03 | 5,839 | 5,842 | 5,821 | 5,821 | -35 | -0.6% | 4,340,800 |
| 2025/01/31 | 5,860 | 5,865 | 5,856 | 5,856 | -4 | -0.1% | 1,053,700 |
| 2025/01/30 | 5,861 | 5,868 | 5,859 | 5,860 | +4 | +0.1% | 1,011,100 |
| 2025/01/29 | 5,851 | 5,860 | 5,847 | 5,856 | ±0 | ±0% | 1,383,200 |
| 2025/01/28 | 5,861 | 5,869 | 5,856 | 5,856 | -12 | -0.2% | 959,500 |
1～
50
件表示中 / 3677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 | 612,800円 | +2.4% | -6.1% | 0.00% | 46.00倍 | 3.03倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| オムロン | 409,300円 | -1.7% | -22.8% | 2.54% | 64.47倍 | 1.06倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| リコー | 147,700円 | +8.6% | -1.8% | 2.57% | 18.89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 |
| 安川電 | 302,500円 | +2.3% | -19.7% | 2.25% | 16.87倍 | 1.82倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| 横河電 | 296,000円 | +4.2% | -3.7% | 1.96% | 15.10倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
