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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/05/11 | 4,090 | 4,270 | 4,085 | 4,260 | +145 | +3.5% | 1,710,700 |
| 2023/05/10 | 3,985 | 4,125 | 3,980 | 4,115 | +120 | +3% | 1,252,700 |
| 2023/05/09 | 3,970 | 4,030 | 3,915 | 3,995 | +50 | +1.3% | 1,236,400 |
| 2023/05/08 | 4,010 | 4,035 | 3,920 | 3,945 | -50 | -1.3% | 1,358,100 |
| 2023/05/02 | 4,020 | 4,105 | 3,960 | 3,995 | +30 | +0.8% | 2,275,300 |
| 2023/05/01 | 4,075 | 4,140 | 3,930 | 3,965 | -40 | -1% | 2,355,200 |
| 2023/04/28 | 3,850 | 4,050 | 3,745 | 4,005 | +365 | +10% | 5,471,100 |
| 2023/04/27 | 3,620 | 3,645 | 3,570 | 3,640 | -25 | -0.7% | 1,458,800 |
| 2023/04/26 | 3,700 | 3,715 | 3,630 | 3,665 | -140 | -3.7% | 2,293,500 |
| 2023/04/25 | 3,880 | 3,920 | 3,795 | 3,805 | -75 | -1.9% | 1,800,600 |
| 2023/04/24 | 3,880 | 3,895 | 3,830 | 3,880 | -20 | -0.5% | 1,075,200 |
| 2023/04/21 | 3,990 | 4,010 | 3,885 | 3,900 | -105 | -2.6% | 1,424,900 |
| 2023/04/20 | 3,975 | 4,025 | 3,970 | 4,005 | ±0 | ±0% | 1,445,900 |
| 2023/04/19 | 4,050 | 4,095 | 3,965 | 4,005 | ±0 | ±0% | 765,500 |
| 2023/04/18 | 4,005 | 4,030 | 3,965 | 4,005 | -40 | -1% | 856,700 |
| 2023/04/17 | 4,060 | 4,070 | 4,015 | 4,045 | -15 | -0.4% | 497,500 |
| 2023/04/14 | 4,110 | 4,110 | 4,040 | 4,060 | +20 | +0.5% | 766,700 |
| 2023/04/13 | 4,050 | 4,075 | 4,020 | 4,040 | -60 | -1.5% | 839,100 |
| 2023/04/12 | 4,070 | 4,115 | 4,055 | 4,100 | -40 | -1% | 781,100 |
| 2023/04/11 | 4,075 | 4,160 | 4,065 | 4,140 | +175 | +4.4% | 1,754,900 |
| 2023/04/10 | 3,945 | 3,980 | 3,915 | 3,965 | +90 | +2.3% | 683,700 |
| 2023/04/07 | 3,805 | 3,890 | 3,805 | 3,875 | +85 | +2.2% | 605,200 |
| 2023/04/06 | 3,835 | 3,835 | 3,745 | 3,790 | -95 | -2.4% | 975,500 |
| 2023/04/05 | 3,850 | 3,905 | 3,840 | 3,885 | -70 | -1.8% | 881,500 |
| 2023/04/04 | 3,945 | 3,985 | 3,880 | 3,955 | -50 | -1.2% | 1,326,100 |
| 2023/04/03 | 4,080 | 4,095 | 3,995 | 4,005 | -75 | -1.8% | 1,008,000 |
| 2023/03/31 | 3,980 | 4,090 | 3,965 | 4,080 | +145 | +3.7% | 1,597,200 |
| 2023/03/30 | 3,905 | 3,965 | 3,840 | 3,935 | +130 | +3.4% | 1,590,000 |
| 2023/03/29 | 3,670 | 3,805 | 3,640 | 3,805 | +95 | +2.6% | 967,800 |
| 2023/03/28 | 3,665 | 3,735 | 3,645 | 3,710 | -15 | -0.4% | 1,007,800 |
| 2023/03/27 | 3,795 | 3,810 | 3,685 | 3,725 | -80 | -2.1% | 1,058,500 |
| 2023/03/24 | 3,710 | 3,825 | 3,695 | 3,805 | +115 | +3.1% | 1,444,700 |
| 2023/03/23 | 3,595 | 3,725 | 3,550 | 3,690 | -15 | -0.4% | 1,961,800 |
| 2023/03/22 | 3,835 | 3,945 | 3,670 | 3,705 | -240 | -6.1% | 3,383,300 |
| 2023/03/20 | 4,050 | 4,050 | 3,945 | 3,945 | -125 | -3.1% | 1,082,400 |
| 2023/03/17 | 3,885 | 4,070 | 3,870 | 4,070 | +240 | +6.3% | 1,654,800 |
| 2023/03/16 | 3,770 | 3,860 | 3,730 | 3,830 | -35 | -0.9% | 919,500 |
| 2023/03/15 | 3,870 | 3,900 | 3,785 | 3,865 | +65 | +1.7% | 762,300 |
| 2023/03/14 | 3,835 | 3,845 | 3,780 | 3,800 | -75 | -1.9% | 678,800 |
| 2023/03/13 | 3,750 | 3,895 | 3,735 | 3,875 | +65 | +1.7% | 667,900 |
251～
300
件表示中 / 3467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 | 559,500円 | +19.1% | +65.1% | 0.00% | 25.20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 |
| ブラザー | 301,700円 | +6.9% | +67.5% | 3.31% | 12.24倍 | 1.15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 |
| ホトニクス | 462,300円 | -4.7% | -33.2% | 1.64% | 24.35倍 | 2.16倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| 小糸製 | 221,800円 | +0.6% | +0.4% | 2.52% | 16.19倍 | 1.01倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ヒロセ電 | 1,750,000円 | +6.3% | +0.6% | 2.80% | 21.14倍 | 1.63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
