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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 5,135 | 5,211 | 5,126 | 5,191 | -65 | -1.2% | 467,700 |
| 2023/12/06 | 5,235 | 5,290 | 5,224 | 5,256 | +50 | +1% | 661,000 |
| 2023/12/05 | 5,334 | 5,352 | 5,190 | 5,206 | -158 | -2.9% | 1,062,000 |
| 2023/12/04 | 5,415 | 5,429 | 5,339 | 5,364 | -92 | -1.7% | 469,900 |
| 2023/12/01 | 5,522 | 5,540 | 5,443 | 5,456 | -63 | -1.1% | 571,500 |
| 2023/11/30 | 5,534 | 5,542 | 5,458 | 5,519 | -17 | -0.3% | 637,000 |
| 2023/11/29 | 5,408 | 5,553 | 5,389 | 5,536 | +97 | +1.8% | 836,800 |
| 2023/11/28 | 5,401 | 5,464 | 5,361 | 5,439 | +64 | +1.2% | 656,300 |
| 2023/11/27 | 5,439 | 5,518 | 5,367 | 5,375 | -103 | -1.9% | 461,400 |
| 2023/11/24 | 5,520 | 5,572 | 5,455 | 5,478 | +45 | +0.8% | 514,300 |
| 2023/11/22 | 5,370 | 5,474 | 5,350 | 5,433 | -25 | -0.5% | 530,700 |
| 2023/11/21 | 5,406 | 5,461 | 5,354 | 5,458 | +108 | +2% | 633,100 |
| 2023/11/20 | 5,485 | 5,511 | 5,335 | 5,350 | -115 | -2.1% | 620,400 |
| 2023/11/17 | 5,450 | 5,512 | 5,425 | 5,465 | -43 | -0.8% | 815,800 |
| 2023/11/16 | 5,513 | 5,597 | 5,452 | 5,508 | +21 | +0.4% | 1,067,000 |
| 2023/11/15 | 5,506 | 5,541 | 5,420 | 5,487 | +155 | +2.9% | 850,900 |
| 2023/11/14 | 5,275 | 5,407 | 5,234 | 5,332 | +57 | +1.1% | 590,500 |
| 2023/11/13 | 5,505 | 5,531 | 5,257 | 5,275 | -52 | -1% | 872,200 |
| 2023/11/10 | 5,113 | 5,340 | 5,101 | 5,327 | +134 | +2.6% | 869,300 |
| 2023/11/09 | 5,165 | 5,215 | 5,104 | 5,193 | +62 | +1.2% | 655,500 |
| 2023/11/08 | 5,157 | 5,218 | 5,107 | 5,131 | +74 | +1.5% | 834,600 |
| 2023/11/07 | 5,247 | 5,310 | 5,057 | 5,057 | -288 | -5.4% | 798,200 |
| 2023/11/06 | 5,360 | 5,447 | 5,264 | 5,345 | +116 | +2.2% | 1,261,100 |
| 2023/11/02 | 5,175 | 5,288 | 5,127 | 5,229 | +192 | +3.8% | 1,365,300 |
| 2023/11/01 | 4,820 | 5,067 | 4,785 | 5,037 | +266 | +5.6% | 1,596,100 |
| 2023/10/31 | 4,905 | 4,913 | 4,738 | 4,771 | -190 | -3.8% | 2,153,900 |
| 2023/10/30 | 5,077 | 5,145 | 4,924 | 4,961 | -188 | -3.7% | 1,761,900 |
| 2023/10/27 | 5,338 | 5,508 | 5,077 | 5,149 | -289 | -5.3% | 4,033,800 |
| 2023/10/26 | 5,438 | 5,616 | 5,405 | 5,438 | -200 | -3.5% | 1,290,600 |
| 2023/10/25 | 5,436 | 5,660 | 5,433 | 5,638 | +179 | +3.3% | 893,900 |
| 2023/10/24 | 5,490 | 5,525 | 5,281 | 5,459 | +113 | +2.1% | 987,800 |
| 2023/10/23 | 5,376 | 5,495 | 5,337 | 5,346 | -130 | -2.4% | 1,448,900 |
| 2023/10/20 | 5,440 | 5,486 | 5,345 | 5,476 | -16 | -0.3% | 1,123,400 |
| 2023/10/19 | 5,611 | 5,712 | 5,484 | 5,492 | -298 | -5.1% | 1,660,800 |
| 2023/10/18 | 5,794 | 6,016 | 5,745 | 5,790 | -104 | -1.8% | 2,192,800 |
| 2023/10/17 | 5,769 | 6,143 | 5,636 | 5,894 | +177 | +3.1% | 1,506,200 |
| 2023/10/16 | 5,556 | 5,757 | 5,547 | 5,717 | +51 | +0.9% | 941,000 |
| 2023/10/13 | 5,649 | 5,716 | 5,614 | 5,666 | -43 | -0.8% | 823,800 |
| 2023/10/12 | 5,634 | 5,729 | 5,605 | 5,709 | +126 | +2.3% | 878,900 |
| 2023/10/11 | 5,634 | 5,654 | 5,582 | 5,583 | -8 | -0.1% | 474,400 |
| 2023/10/10 | 5,586 | 5,664 | 5,563 | 5,591 | +85 | +1.5% | 633,300 |
| 2023/10/06 | 5,501 | 5,590 | 5,477 | 5,506 | -46 | -0.8% | 507,500 |
| 2023/10/05 | 5,400 | 5,567 | 5,310 | 5,552 | +166 | +3.1% | 858,800 |
| 2023/10/04 | 5,500 | 5,517 | 5,386 | 5,386 | -214 | -3.8% | 980,100 |
| 2023/10/03 | 5,677 | 5,703 | 5,577 | 5,600 | -119 | -2.1% | 613,200 |
| 2023/10/02 | 5,829 | 5,880 | 5,693 | 5,719 | -104 | -1.8% | 721,100 |
| 2023/09/29 | 5,837 | 5,915 | 5,783 | 5,823 | +33 | +0.6% | 770,900 |
| 2023/09/28 | 5,843 | 5,843 | 5,745 | 5,790 | -96 | -1.6% | 675,900 |
| 2023/09/27 | 5,795 | 5,886 | 5,753 | 5,886 | +40 | +0.7% | 484,800 |
| 2023/09/26 | 5,899 | 5,941 | 5,797 | 5,846 | -49 | -0.8% | 595,700 |
101～
150
件表示中 / 3451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 | 555,700円 | +19.1% | +65.1% | 0.00% | 25.03倍 | 2.83倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が８月下旬にＴＯＢ |
| リコー | 130,700円 | +6.4% | +7.0% | 2.91% | 16.33倍 | 0.76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 |
| イビデン | 541,300円 | +5.3% | -17.9% | 0.74% | 29.08倍 | 1.53倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| ブラザー | 280,100円 | +0.6% | +22.9% | 2.43% | 14.32倍 | 1.08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 |
| ヒロセ電 | 1,890,500円 | +6.3% | +0.6% | 2.59% | 22.84倍 | 1.76倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
市場注目の銘柄
チャート関連のコラム
