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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,235 | 4,260 | 4,165 | 4,225 | +30 | +0.7% | 1,407,000 |
| 2022/06/14 | 4,105 | 4,255 | 4,100 | 4,195 | -35 | -0.8% | 2,876,900 |
| 2022/06/13 | 4,345 | 4,390 | 4,215 | 4,230 | -225 | -5.1% | 2,461,300 |
| 2022/06/10 | 4,490 | 4,535 | 4,410 | 4,455 | -55 | -1.2% | 2,314,600 |
| 2022/06/09 | 4,700 | 4,700 | 4,505 | 4,510 | -305 | -6.3% | 2,935,000 |
| 2022/06/08 | 4,740 | 4,820 | 4,690 | 4,815 | +130 | +2.8% | 1,651,800 |
| 2022/06/07 | 4,645 | 4,715 | 4,585 | 4,685 | +70 | +1.5% | 1,547,300 |
| 2022/06/06 | 4,600 | 4,645 | 4,535 | 4,615 | -70 | -1.5% | 1,733,100 |
| 2022/06/03 | 4,735 | 4,745 | 4,630 | 4,685 | +45 | +1% | 1,669,000 |
| 2022/06/02 | 4,620 | 4,725 | 4,600 | 4,640 | -20 | -0.4% | 1,616,800 |
| 2022/06/01 | 4,595 | 4,670 | 4,460 | 4,660 | -85 | -1.8% | 3,001,100 |
| 2022/05/31 | 4,815 | 4,875 | 4,725 | 4,745 | -110 | -2.3% | 1,405,400 |
| 2022/05/30 | 4,745 | 4,870 | 4,700 | 4,855 | +200 | +4.3% | 1,540,000 |
| 2022/05/27 | 4,690 | 4,695 | 4,600 | 4,655 | +105 | +2.3% | 1,377,000 |
| 2022/05/26 | 4,685 | 4,690 | 4,540 | 4,550 | -165 | -3.5% | 1,273,800 |
| 2022/05/25 | 4,750 | 4,780 | 4,665 | 4,715 | -20 | -0.4% | 945,100 |
| 2022/05/24 | 4,905 | 4,945 | 4,735 | 4,735 | -160 | -3.3% | 972,100 |
| 2022/05/23 | 4,970 | 5,020 | 4,895 | 4,895 | -5 | -0.1% | 1,000,800 |
| 2022/05/20 | 4,950 | 4,950 | 4,810 | 4,900 | -25 | -0.5% | 1,140,700 |
| 2022/05/19 | 4,875 | 4,945 | 4,815 | 4,925 | -125 | -2.5% | 1,591,000 |
| 2022/05/18 | 5,110 | 5,190 | 5,020 | 5,050 | +80 | +1.6% | 1,166,700 |
| 2022/05/17 | 5,000 | 5,020 | 4,860 | 4,970 | +5 | +0.1% | 1,048,400 |
| 2022/05/16 | 5,120 | 5,120 | 4,955 | 4,965 | -55 | -1.1% | 961,400 |
| 2022/05/13 | 4,915 | 5,050 | 4,900 | 5,020 | +135 | +2.8% | 835,400 |
| 2022/05/12 | 4,950 | 5,090 | 4,870 | 4,885 | -175 | -3.5% | 1,128,200 |
| 2022/05/11 | 4,930 | 5,120 | 4,895 | 5,060 | +65 | +1.3% | 1,154,600 |
| 2022/05/10 | 4,890 | 5,010 | 4,705 | 4,995 | -65 | -1.3% | 1,935,000 |
| 2022/05/09 | 4,925 | 5,110 | 4,840 | 5,060 | +160 | +3.3% | 1,942,800 |
| 2022/05/06 | 5,130 | 5,260 | 4,890 | 4,900 | -360 | -6.8% | 3,242,800 |
| 2022/05/02 | 5,430 | 5,580 | 5,260 | 5,260 | -450 | -7.9% | 2,865,900 |
| 2022/04/28 | 5,500 | 5,730 | 5,330 | 5,710 | -50 | -0.9% | 2,906,600 |
| 2022/04/27 | 5,600 | 5,760 | 5,510 | 5,760 | +10 | +0.2% | 1,235,500 |
| 2022/04/26 | 5,720 | 5,790 | 5,630 | 5,750 | +190 | +3.4% | 1,156,600 |
| 2022/04/25 | 5,550 | 5,630 | 5,520 | 5,560 | -160 | -2.8% | 1,036,100 |
| 2022/04/22 | 5,660 | 5,760 | 5,650 | 5,720 | -80 | -1.4% | 779,500 |
| 2022/04/21 | 5,780 | 5,860 | 5,730 | 5,800 | +180 | +3.2% | 868,400 |
| 2022/04/20 | 5,930 | 5,950 | 5,590 | 5,620 | -210 | -3.6% | 1,370,600 |
| 2022/04/19 | 5,670 | 5,850 | 5,640 | 5,830 | +250 | +4.5% | 1,180,200 |
| 2022/04/18 | 5,500 | 5,590 | 5,470 | 5,580 | ±0 | ±0% | 622,400 |
| 2022/04/15 | 5,550 | 5,730 | 5,520 | 5,580 | -170 | -3% | 924,800 |
| 2022/04/14 | 5,660 | 5,750 | 5,580 | 5,750 | +330 | +6.1% | 1,369,200 |
| 2022/04/13 | 5,250 | 5,430 | 5,250 | 5,420 | +270 | +5.2% | 1,107,800 |
| 2022/04/12 | 5,200 | 5,220 | 5,060 | 5,150 | +10 | +0.2% | 1,028,400 |
| 2022/04/11 | 5,200 | 5,260 | 5,100 | 5,140 | -140 | -2.7% | 958,100 |
| 2022/04/08 | 5,390 | 5,400 | 5,200 | 5,280 | -50 | -0.9% | 854,900 |
| 2022/04/07 | 5,360 | 5,420 | 5,280 | 5,330 | -180 | -3.3% | 840,600 |
| 2022/04/06 | 5,500 | 5,540 | 5,350 | 5,510 | -140 | -2.5% | 1,234,500 |
| 2022/04/05 | 5,780 | 5,800 | 5,630 | 5,650 | +20 | +0.4% | 1,056,100 |
| 2022/04/04 | 5,640 | 5,690 | 5,560 | 5,630 | -110 | -1.9% | 770,600 |
| 2022/04/01 | 5,750 | 5,790 | 5,630 | 5,740 | -110 | -1.9% | 957,000 |
601～
650
件表示中 / 3586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 | 525,500円 | +15.9% | +48.6% | 0.00% | 26.10倍 | 2.60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 | 355,300円 | +4.2% | -10.8% | 1.63% | 18.87倍 | 2.08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 |
| スクリン | 906,700円 | +14.3% | +20.4% | 2.72% | 11.03倍 | 2.23倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| ブラザー | 275,200円 | +5.1% | +52.3% | 3.63% | 12.34倍 | 1.05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 |
| アズビル | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
