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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 901 | 920 | 898 | 916 | -3 | -0.3% | 574,200 |
| 2013/08/21 | 905 | 934 | 900 | 919 | +8 | +0.9% | 943,000 |
| 2013/08/20 | 920 | 932 | 911 | 911 | -21 | -2.3% | 428,000 |
| 2013/08/19 | 930 | 934 | 916 | 932 | +1 | +0.1% | 602,500 |
| 2013/08/16 | 924 | 950 | 919 | 931 | +2 | +0.2% | 675,900 |
| 2013/08/15 | 962 | 966 | 924 | 929 | -50 | -5.1% | 1,009,900 |
| 2013/08/14 | 970 | 979 | 959 | 979 | +14 | +1.5% | 553,600 |
| 2013/08/13 | 948 | 969 | 946 | 965 | +23 | +2.4% | 796,800 |
| 2013/08/12 | 945 | 956 | 925 | 942 | -17 | -1.8% | 712,400 |
| 2013/08/09 | 976 | 994 | 955 | 959 | -13 | -1.3% | 799,800 |
| 2013/08/08 | 992 | 1,005 | 970 | 972 | -17 | -1.7% | 714,700 |
| 2013/08/07 | 992 | 1,008 | 988 | 989 | -20 | -2% | 863,300 |
| 2013/08/06 | 986 | 1,009 | 982 | 1,009 | +20 | +2% | 655,600 |
| 2013/08/05 | 983 | 1,009 | 979 | 989 | +10 | +1% | 822,900 |
| 2013/08/02 | 992 | 992 | 966 | 979 | +10 | +1% | 961,900 |
| 2013/08/01 | 950 | 970 | 943 | 969 | +23 | +2.4% | 1,365,600 |
| 2013/07/31 | 1,016 | 1,016 | 945 | 946 | -79 | -7.7% | 3,702,200 |
| 2013/07/30 | 975 | 1,027 | 975 | 1,025 | +51 | +5.2% | 997,600 |
| 2013/07/29 | 1,007 | 1,007 | 970 | 974 | -49 | -4.8% | 1,103,200 |
| 2013/07/26 | 1,028 | 1,036 | 998 | 1,023 | -27 | -2.6% | 1,662,800 |
| 2013/07/25 | 1,060 | 1,073 | 1,044 | 1,050 | -17 | -1.6% | 1,343,700 |
| 2013/07/24 | 1,057 | 1,067 | 1,032 | 1,067 | -9 | -0.8% | 1,638,000 |
| 2013/07/23 | 1,053 | 1,078 | 1,047 | 1,076 | +20 | +1.9% | 1,418,000 |
| 2013/07/22 | 1,116 | 1,120 | 1,040 | 1,056 | -60 | -5.4% | 2,217,500 |
| 2013/07/19 | 1,182 | 1,185 | 1,107 | 1,116 | -62 | -5.3% | 1,859,900 |
| 2013/07/18 | 1,173 | 1,182 | 1,151 | 1,178 | -6 | -0.5% | 1,220,100 |
| 2013/07/17 | 1,177 | 1,196 | 1,164 | 1,184 | -5 | -0.4% | 810,000 |
| 2013/07/16 | 1,192 | 1,215 | 1,181 | 1,189 | +14 | +1.2% | 767,600 |
| 2013/07/12 | 1,185 | 1,194 | 1,169 | 1,175 | -9 | -0.8% | 805,700 |
| 2013/07/11 | 1,183 | 1,207 | 1,170 | 1,184 | -14 | -1.2% | 863,100 |
| 2013/07/10 | 1,168 | 1,208 | 1,168 | 1,198 | ±0 | ±0% | 833,300 |
| 2013/07/09 | 1,206 | 1,214 | 1,159 | 1,198 | +12 | +1% | 896,500 |
| 2013/07/08 | 1,228 | 1,229 | 1,185 | 1,186 | -10 | -0.8% | 720,200 |
| 2013/07/05 | 1,216 | 1,220 | 1,182 | 1,196 | +5 | +0.4% | 767,000 |
| 2013/07/04 | 1,204 | 1,223 | 1,186 | 1,191 | -14 | -1.2% | 528,100 |
| 2013/07/03 | 1,219 | 1,219 | 1,202 | 1,205 | -2 | -0.2% | 641,200 |
| 2013/07/02 | 1,196 | 1,209 | 1,182 | 1,207 | +21 | +1.8% | 927,700 |
| 2013/07/01 | 1,183 | 1,193 | 1,151 | 1,186 | +24 | +2.1% | 815,500 |
| 2013/06/28 | 1,158 | 1,174 | 1,140 | 1,162 | +17 | +1.5% | 1,139,800 |
| 2013/06/27 | 1,126 | 1,145 | 1,083 | 1,145 | +33 | +3% | 548,300 |
| 2013/06/26 | 1,173 | 1,177 | 1,101 | 1,112 | -31 | -2.7% | 725,100 |
| 2013/06/25 | 1,189 | 1,202 | 1,122 | 1,143 | -29 | -2.5% | 1,334,900 |
| 2013/06/24 | 1,142 | 1,185 | 1,117 | 1,172 | +50 | +4.5% | 1,409,000 |
| 2013/06/21 | 1,079 | 1,128 | 1,068 | 1,122 | -13 | -1.1% | 1,079,400 |
| 2013/06/20 | 1,125 | 1,153 | 1,117 | 1,135 | +12 | +1.1% | 706,400 |
| 2013/06/19 | 1,145 | 1,157 | 1,106 | 1,123 | +7 | +0.6% | 730,400 |
| 2013/06/18 | 1,107 | 1,139 | 1,098 | 1,116 | +9 | +0.8% | 605,300 |
| 2013/06/17 | 1,060 | 1,115 | 1,046 | 1,107 | +48 | +4.5% | 646,800 |
| 2013/06/14 | 1,102 | 1,115 | 1,059 | 1,059 | +7 | +0.7% | 996,700 |
| 2013/06/13 | 1,087 | 1,097 | 1,045 | 1,052 | -65 | -5.8% | 1,190,500 |
2751～
2800
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
