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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,370 | 5,440 | 5,270 | 5,290 | -10 | -0.2% | 714,300 |
| 2022/01/14 | 5,180 | 5,300 | 5,130 | 5,300 | -40 | -0.7% | 822,400 |
| 2022/01/13 | 5,330 | 5,430 | 5,310 | 5,340 | ±0 | ±0% | 612,700 |
| 2022/01/12 | 5,210 | 5,360 | 5,160 | 5,340 | +240 | +4.7% | 803,600 |
| 2022/01/11 | 5,230 | 5,280 | 5,070 | 5,100 | -210 | -4% | 770,500 |
| 2022/01/07 | 5,460 | 5,480 | 5,280 | 5,310 | -50 | -0.9% | 707,000 |
| 2022/01/06 | 5,410 | 5,520 | 5,360 | 5,360 | -220 | -3.9% | 1,039,100 |
| 2022/01/05 | 5,610 | 5,650 | 5,550 | 5,580 | -100 | -1.8% | 680,600 |
| 2022/01/04 | 5,570 | 5,720 | 5,560 | 5,680 | +190 | +3.5% | 1,074,500 |
| 2021/12/30 | 5,430 | 5,530 | 5,370 | 5,490 | +60 | +1.1% | 498,900 |
| 2021/12/29 | 5,500 | 5,530 | 5,390 | 5,430 | -120 | -2.2% | 504,800 |
| 2021/12/28 | 5,580 | 5,590 | 5,510 | 5,550 | +10 | +0.2% | 645,000 |
| 2021/12/27 | 5,590 | 5,600 | 5,510 | 5,540 | ±0 | ±0% | 431,400 |
| 2021/12/24 | 5,450 | 5,560 | 5,410 | 5,540 | +110 | +2% | 632,000 |
| 2021/12/23 | 5,380 | 5,430 | 5,330 | 5,430 | +70 | +1.3% | 407,700 |
| 2021/12/22 | 5,390 | 5,390 | 5,270 | 5,360 | +60 | +1.1% | 582,100 |
| 2021/12/21 | 5,280 | 5,330 | 5,180 | 5,300 | +150 | +2.9% | 853,500 |
| 2021/12/20 | 5,330 | 5,350 | 5,130 | 5,150 | -250 | -4.6% | 1,374,000 |
| 2021/12/17 | 5,400 | 5,460 | 5,360 | 5,400 | -160 | -2.9% | 912,600 |
| 2021/12/16 | 5,680 | 5,690 | 5,540 | 5,560 | +140 | +2.6% | 989,600 |
| 2021/12/15 | 5,390 | 5,460 | 5,330 | 5,420 | -30 | -0.6% | 692,900 |
| 2021/12/14 | 5,490 | 5,570 | 5,400 | 5,450 | -120 | -2.2% | 706,100 |
| 2021/12/13 | 5,540 | 5,640 | 5,500 | 5,570 | +110 | +2% | 638,200 |
| 2021/12/10 | 5,460 | 5,580 | 5,430 | 5,460 | -70 | -1.3% | 606,000 |
| 2021/12/09 | 5,520 | 5,650 | 5,520 | 5,530 | -30 | -0.5% | 685,000 |
| 2021/12/08 | 5,550 | 5,650 | 5,520 | 5,560 | +190 | +3.5% | 1,065,100 |
| 2021/12/07 | 5,280 | 5,370 | 5,220 | 5,370 | +70 | +1.3% | 689,900 |
| 2021/12/06 | 5,310 | 5,330 | 5,210 | 5,300 | -40 | -0.7% | 606,700 |
| 2021/12/03 | 5,250 | 5,340 | 5,150 | 5,340 | +90 | +1.7% | 870,800 |
| 2021/12/02 | 5,330 | 5,420 | 5,190 | 5,250 | -100 | -1.9% | 1,055,300 |
| 2021/12/01 | 5,450 | 5,480 | 5,280 | 5,350 | ±0 | ±0% | 1,072,800 |
| 2021/11/30 | 5,430 | 5,550 | 5,340 | 5,350 | +100 | +1.9% | 1,766,400 |
| 2021/11/29 | 5,190 | 5,390 | 5,160 | 5,250 | -40 | -0.8% | 869,600 |
| 2021/11/26 | 5,370 | 5,390 | 5,220 | 5,290 | -70 | -1.3% | 919,200 |
| 2021/11/25 | 5,320 | 5,370 | 5,220 | 5,360 | +110 | +2.1% | 777,300 |
| 2021/11/24 | 5,250 | 5,290 | 5,130 | 5,250 | -90 | -1.7% | 1,111,800 |
| 2021/11/22 | 5,270 | 5,410 | 5,270 | 5,340 | +70 | +1.3% | 908,900 |
| 2021/11/19 | 5,230 | 5,340 | 5,190 | 5,270 | +200 | +3.9% | 1,238,500 |
| 2021/11/18 | 5,190 | 5,210 | 5,060 | 5,070 | -140 | -2.7% | 945,900 |
| 2021/11/17 | 5,100 | 5,260 | 5,070 | 5,210 | +180 | +3.6% | 1,167,600 |
| 2021/11/16 | 5,050 | 5,080 | 4,965 | 5,030 | +10 | +0.2% | 633,600 |
| 2021/11/15 | 5,090 | 5,130 | 4,985 | 5,020 | -40 | -0.8% | 731,500 |
| 2021/11/12 | 5,100 | 5,110 | 5,010 | 5,060 | +20 | +0.4% | 682,900 |
| 2021/11/11 | 4,850 | 5,040 | 4,785 | 5,040 | +155 | +3.2% | 1,290,700 |
| 2021/11/10 | 4,985 | 5,110 | 4,850 | 4,885 | -115 | -2.3% | 1,364,200 |
| 2021/11/09 | 4,975 | 5,080 | 4,930 | 5,000 | +75 | +1.5% | 935,000 |
| 2021/11/08 | 4,965 | 5,030 | 4,870 | 4,925 | +10 | +0.2% | 1,173,200 |
| 2021/11/05 | 4,935 | 4,980 | 4,850 | 4,915 | +35 | +0.7% | 1,248,400 |
| 2021/11/04 | 4,805 | 4,935 | 4,800 | 4,880 | +160 | +3.4% | 1,449,500 |
| 2021/11/02 | 4,745 | 4,825 | 4,680 | 4,720 | -35 | -0.7% | 1,323,700 |
701～
750
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
