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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/12 | 5,760 | 5,768 | 5,550 | 5,661 | -119 | -2.1% | 1,218,400 |
| 2023/07/11 | 5,911 | 5,935 | 5,774 | 5,780 | -2 | ±0% | 893,900 |
| 2023/07/10 | 5,916 | 5,939 | 5,761 | 5,782 | -134 | -2.3% | 913,500 |
| 2023/07/07 | 5,910 | 6,015 | 5,910 | 5,916 | -22 | -0.4% | 952,700 |
| 2023/07/06 | 5,950 | 6,115 | 5,907 | 5,938 | -262 | -4.2% | 2,132,500 |
| 2023/07/05 | 6,196 | 6,350 | 6,156 | 6,200 | +104 | +1.7% | 1,856,000 |
| 2023/07/04 | 6,005 | 6,154 | 5,987 | 6,096 | +103 | +1.7% | 1,374,600 |
| 2023/07/03 | 5,825 | 6,039 | 5,808 | 5,993 | +141 | +2.4% | 1,562,400 |
| 2023/06/30 | 5,790 | 5,866 | 5,718 | 5,852 | +69 | +1.2% | 1,258,800 |
| 2023/06/29 | 5,784 | 5,839 | 5,719 | 5,783 | +23 | +0.4% | 1,121,800 |
| 2023/06/28 | 5,700 | 5,782 | 5,595 | 5,760 | +206 | +3.7% | 1,707,800 |
| 2023/06/27 | 5,544 | 5,569 | 5,452 | 5,554 | +8 | +0.1% | 1,241,600 |
| 2023/06/26 | 5,344 | 5,661 | 5,328 | 5,546 | +203 | +3.8% | 2,551,600 |
| 2023/06/23 | 5,560 | 5,560 | 5,250 | 5,343 | -135 | -2.5% | 2,011,000 |
| 2023/06/22 | 5,581 | 5,626 | 5,471 | 5,478 | -239 | -4.2% | 1,213,600 |
| 2023/06/21 | 5,675 | 5,730 | 5,631 | 5,717 | +7 | +0.1% | 792,300 |
| 2023/06/20 | 5,604 | 5,716 | 5,575 | 5,710 | +26 | +0.5% | 956,100 |
| 2023/06/19 | 5,591 | 5,797 | 5,581 | 5,684 | +16 | +0.3% | 1,503,600 |
| 2023/06/16 | 5,640 | 5,668 | 5,524 | 5,668 | -48 | -0.8% | 2,000,800 |
| 2023/06/15 | 5,753 | 5,814 | 5,708 | 5,716 | -23 | -0.4% | 1,383,500 |
| 2023/06/14 | 5,892 | 5,937 | 5,650 | 5,739 | -69 | -1.2% | 1,687,800 |
| 2023/06/13 | 5,724 | 5,885 | 5,705 | 5,808 | +196 | +3.5% | 2,309,600 |
| 2023/06/12 | 5,496 | 5,628 | 5,460 | 5,612 | +95 | +1.7% | 956,200 |
| 2023/06/09 | 5,405 | 5,543 | 5,381 | 5,517 | +129 | +2.4% | 1,218,800 |
| 2023/06/08 | 5,350 | 5,467 | 5,319 | 5,388 | +13 | +0.2% | 1,601,100 |
| 2023/06/07 | 5,530 | 5,598 | 5,375 | 5,375 | -191 | -3.4% | 2,338,200 |
| 2023/06/06 | 5,530 | 5,599 | 5,476 | 5,566 | -56 | -1% | 1,699,100 |
| 2023/06/05 | 5,501 | 5,670 | 5,471 | 5,622 | +32 | +0.6% | 2,545,900 |
| 2023/06/02 | 5,440 | 5,760 | 5,350 | 5,590 | +50 | +0.9% | 5,152,700 |
| 2023/06/01 | 4,910 | 5,680 | 4,905 | 5,540 | +560 | +11.2% | 7,102,600 |
| 2023/05/31 | 5,070 | 5,090 | 4,935 | 4,980 | -120 | -2.4% | 2,076,000 |
| 2023/05/30 | 5,090 | 5,150 | 4,995 | 5,100 | -50 | -1% | 1,511,200 |
| 2023/05/29 | 5,430 | 5,440 | 5,120 | 5,150 | +10 | +0.2% | 2,622,600 |
| 2023/05/26 | 5,150 | 5,320 | 5,100 | 5,140 | +70 | +1.4% | 2,411,300 |
| 2023/05/25 | 4,890 | 5,110 | 4,855 | 5,070 | +420 | +9% | 3,711,900 |
| 2023/05/24 | 4,550 | 4,675 | 4,505 | 4,650 | +40 | +0.9% | 1,039,700 |
| 2023/05/23 | 4,725 | 4,755 | 4,605 | 4,610 | -75 | -1.6% | 1,419,000 |
| 2023/05/22 | 4,680 | 4,720 | 4,600 | 4,685 | -20 | -0.4% | 935,300 |
| 2023/05/19 | 4,850 | 4,890 | 4,680 | 4,705 | -20 | -0.4% | 1,682,700 |
| 2023/05/18 | 4,660 | 4,770 | 4,610 | 4,725 | +275 | +6.2% | 1,918,200 |
| 2023/05/17 | 4,475 | 4,495 | 4,395 | 4,450 | +105 | +2.4% | 1,597,600 |
| 2023/05/16 | 4,315 | 4,360 | 4,270 | 4,345 | +95 | +2.2% | 1,034,400 |
| 2023/05/15 | 4,200 | 4,270 | 4,195 | 4,250 | +10 | +0.2% | 740,200 |
| 2023/05/12 | 4,190 | 4,290 | 4,190 | 4,240 | -20 | -0.5% | 1,052,400 |
201～
250
件表示中 / 3457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 | 559,400円 | +19.1% | +65.1% | 0.00% | 25.19倍 | 2.85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 | 128,800円 | +6.4% | +7.0% | 2.95% | 16.09倍 | 0.74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 |
| ソシオネクスト | 462,600円 | -9.6% | -27.3% | 1.08% | 42.39倍 | 6.31倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| ブラザー | 290,900円 | +6.9% | +67.5% | 3.44% | 11.80倍 | 1.12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 |
| イビデン | 533,200円 | +5.3% | -17.9% | 0.75% | 28.64倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
