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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 5,739 | 5,897 | 5,739 | 5,895 | +188 | +3.3% | 530,200 |
| 2023/09/22 | 5,620 | 5,757 | 5,612 | 5,707 | +19 | +0.3% | 752,600 |
| 2023/09/21 | 5,824 | 5,835 | 5,606 | 5,688 | -160 | -2.7% | 899,200 |
| 2023/09/20 | 5,822 | 5,908 | 5,814 | 5,848 | +1 | ±0% | 835,700 |
| 2023/09/19 | 5,980 | 5,987 | 5,814 | 5,847 | -199 | -3.3% | 1,164,300 |
| 2023/09/15 | 6,089 | 6,089 | 5,961 | 6,046 | +31 | +0.5% | 780,800 |
| 2023/09/14 | 6,027 | 6,038 | 5,960 | 6,015 | +53 | +0.9% | 741,900 |
| 2023/09/13 | 5,937 | 5,985 | 5,908 | 5,962 | -8 | -0.1% | 517,600 |
| 2023/09/12 | 5,924 | 5,976 | 5,830 | 5,970 | +90 | +1.5% | 653,700 |
| 2023/09/11 | 5,835 | 5,974 | 5,819 | 5,880 | +32 | +0.5% | 602,300 |
| 2023/09/08 | 5,890 | 5,928 | 5,792 | 5,848 | -127 | -2.1% | 795,300 |
| 2023/09/07 | 6,010 | 6,019 | 5,947 | 5,975 | -70 | -1.2% | 572,200 |
| 2023/09/06 | 5,988 | 6,102 | 5,970 | 6,045 | +95 | +1.6% | 886,900 |
| 2023/09/05 | 5,929 | 5,967 | 5,908 | 5,950 | -7 | -0.1% | 291,400 |
| 2023/09/04 | 5,967 | 5,974 | 5,895 | 5,957 | -2 | ±0% | 527,900 |
| 2023/09/01 | 5,996 | 6,018 | 5,939 | 5,959 | -17 | -0.3% | 539,000 |
| 2023/08/31 | 5,950 | 6,007 | 5,935 | 5,976 | -18 | -0.3% | 378,500 |
| 2023/08/30 | 5,975 | 6,010 | 5,953 | 5,994 | +74 | +1.3% | 622,900 |
| 2023/08/29 | 5,950 | 5,968 | 5,902 | 5,920 | -55 | -0.9% | 403,900 |
| 2023/08/28 | 5,880 | 6,004 | 5,856 | 5,975 | +175 | +3% | 717,900 |
| 2023/08/25 | 5,857 | 5,888 | 5,781 | 5,800 | -178 | -3% | 882,000 |
| 2023/08/24 | 6,018 | 6,099 | 5,920 | 5,978 | +160 | +2.8% | 1,233,000 |
| 2023/08/23 | 5,840 | 5,840 | 5,760 | 5,818 | -34 | -0.6% | 388,900 |
| 2023/08/22 | 5,931 | 5,969 | 5,781 | 5,852 | +62 | +1.1% | 632,600 |
| 2023/08/21 | 5,782 | 5,801 | 5,727 | 5,790 | +8 | +0.1% | 446,100 |
| 2023/08/18 | 5,674 | 5,861 | 5,664 | 5,782 | +42 | +0.7% | 590,000 |
| 2023/08/17 | 5,812 | 5,828 | 5,713 | 5,740 | -83 | -1.4% | 633,700 |
| 2023/08/16 | 5,816 | 5,881 | 5,801 | 5,823 | -32 | -0.5% | 586,900 |
| 2023/08/15 | 5,945 | 5,979 | 5,849 | 5,855 | +152 | +2.7% | 868,700 |
| 2023/08/14 | 5,741 | 5,801 | 5,657 | 5,703 | -83 | -1.4% | 764,900 |
| 2023/08/10 | 5,713 | 5,801 | 5,619 | 5,786 | -21 | -0.4% | 920,100 |
| 2023/08/09 | 5,727 | 5,915 | 5,708 | 5,807 | +65 | +1.1% | 751,400 |
| 2023/08/08 | 5,980 | 6,008 | 5,736 | 5,742 | -248 | -4.1% | 1,589,100 |
| 2023/08/07 | 5,901 | 5,999 | 5,829 | 5,990 | +5 | +0.1% | 1,004,300 |
| 2023/08/04 | 6,018 | 6,122 | 5,971 | 5,985 | -95 | -1.6% | 1,453,700 |
| 2023/08/03 | 6,000 | 6,130 | 5,900 | 6,080 | +367 | +6.4% | 3,551,600 |
| 2023/08/02 | 5,744 | 5,778 | 5,664 | 5,713 | -62 | -1.1% | 1,010,000 |
| 2023/08/01 | 5,770 | 5,793 | 5,659 | 5,775 | +39 | +0.7% | 967,900 |
| 2023/07/31 | 5,589 | 5,853 | 5,537 | 5,736 | +174 | +3.1% | 1,579,200 |
| 2023/07/28 | 5,470 | 5,665 | 5,329 | 5,562 | -18 | -0.3% | 3,476,400 |
| 2023/07/27 | 5,539 | 5,623 | 5,511 | 5,580 | -59 | -1% | 1,597,600 |
| 2023/07/26 | 5,750 | 5,754 | 5,617 | 5,639 | -85 | -1.5% | 935,000 |
| 2023/07/25 | 5,781 | 5,795 | 5,696 | 5,724 | -58 | -1% | 1,018,600 |
| 2023/07/24 | 5,788 | 5,871 | 5,692 | 5,782 | +89 | +1.6% | 970,300 |
| 2023/07/21 | 5,652 | 5,759 | 5,627 | 5,693 | -122 | -2.1% | 918,600 |
| 2023/07/20 | 5,887 | 5,913 | 5,807 | 5,815 | -74 | -1.3% | 683,000 |
| 2023/07/19 | 5,900 | 5,965 | 5,814 | 5,889 | +61 | +1% | 1,096,100 |
| 2023/07/18 | 5,790 | 5,858 | 5,758 | 5,828 | +120 | +2.1% | 890,900 |
| 2023/07/14 | 5,848 | 5,880 | 5,685 | 5,708 | -96 | -1.7% | 1,011,400 |
| 2023/07/13 | 5,740 | 5,814 | 5,606 | 5,804 | +143 | +2.5% | 901,000 |
151～
200
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
