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 |
---|---|---|---|---|---|---|---|
2011/02/18 | 1,000 | 1,023 | 999 | 1,009 | +4 | +0.4% | 1,306,200 |
2011/02/17 | 1,000 | 1,008 | 977 | 1,005 | +17 | +1.7% | 2,058,100 |
2011/02/16 | 953 | 991 | 952 | 988 | +31 | +3.2% | 1,413,800 |
2011/02/15 | 951 | 961 | 949 | 957 | +1 | +0.1% | 482,800 |
2011/02/14 | 961 | 964 | 951 | 956 | +7 | +0.7% | 489,200 |
2011/02/10 | 944 | 960 | 940 | 949 | -6 | -0.6% | 967,200 |
2011/02/09 | 973 | 979 | 954 | 955 | -17 | -1.7% | 882,200 |
2011/02/08 | 983 | 986 | 962 | 972 | -8 | -0.8% | 799,000 |
2011/02/07 | 967 | 983 | 963 | 980 | +23 | +2.4% | 1,830,900 |
2011/02/04 | 946 | 958 | 928 | 957 | +26 | +2.8% | 1,422,600 |
2011/02/03 | 935 | 940 | 928 | 931 | -10 | -1.1% | 675,900 |
2011/02/02 | 935 | 954 | 935 | 941 | +13 | +1.4% | 1,093,900 |
2011/02/01 | 927 | 939 | 922 | 928 | +3 | +0.3% | 1,670,800 |
2011/01/31 | 945 | 945 | 918 | 925 | -38 | -3.9% | 1,540,500 |
2011/01/28 | 951 | 966 | 950 | 963 | -1 | -0.1% | 1,344,800 |
2011/01/27 | 963 | 967 | 952 | 964 | +7 | +0.7% | 1,312,200 |
2011/01/26 | 938 | 960 | 937 | 957 | +18 | +1.9% | 1,451,200 |
2011/01/25 | 935 | 946 | 932 | 939 | +12 | +1.3% | 867,500 |
2011/01/24 | 923 | 930 | 914 | 927 | +8 | +0.9% | 1,075,300 |
2011/01/21 | 930 | 931 | 912 | 919 | -5 | -0.5% | 2,519,100 |
2011/01/20 | 930 | 936 | 920 | 924 | -12 | -1.3% | 1,639,300 |
2011/01/19 | 927 | 943 | 926 | 936 | +14 | +1.5% | 1,495,300 |
2011/01/18 | 931 | 931 | 913 | 922 | -3 | -0.3% | 1,433,300 |
2011/01/17 | 917 | 940 | 917 | 925 | +14 | +1.5% | 2,267,200 |
2011/01/14 | 943 | 964 | 908 | 911 | -17 | -1.8% | 4,411,400 |
2011/01/13 | 952 | 958 | 914 | 928 | -9 | -1% | 2,510,900 |
2011/01/12 | 956 | 968 | 934 | 937 | -13 | -1.4% | 1,394,400 |
2011/01/11 | 950 | 960 | 941 | 950 | -15 | -1.6% | 1,327,600 |
2011/01/07 | 974 | 981 | 958 | 965 | -24 | -2.4% | 2,223,400 |
2011/01/06 | 958 | 995 | 958 | 989 | +46 | +4.9% | 2,386,800 |
2011/01/05 | 918 | 949 | 918 | 943 | +25 | +2.7% | 1,499,600 |
2011/01/04 | 920 | 929 | 913 | 918 | +8 | +0.9% | 1,124,600 |
2010/12/30 | 926 | 928 | 904 | 910 | -24 | -2.6% | 1,097,500 |
2010/12/29 | 930 | 936 | 925 | 934 | +1 | +0.1% | 751,800 |
2010/12/28 | 939 | 941 | 931 | 933 | -6 | -0.6% | 435,300 |
2010/12/27 | 927 | 944 | 925 | 939 | +16 | +1.7% | 917,200 |
2010/12/24 | 923 | 926 | 911 | 923 | +4 | +0.4% | 621,100 |
2010/12/22 | 919 | 935 | 916 | 919 | -7 | -0.8% | 1,080,000 |
2010/12/21 | 920 | 927 | 913 | 926 | +4 | +0.4% | 1,518,600 |
2010/12/20 | 946 | 946 | 910 | 922 | -22 | -2.3% | 1,973,300 |
2010/12/17 | 960 | 965 | 936 | 944 | -28 | -2.9% | 2,472,300 |
2010/12/16 | 990 | 1,002 | 971 | 972 | -25 | -2.5% | 1,426,200 |
2010/12/15 | 1,011 | 1,018 | 984 | 997 | -18 | -1.8% | 1,091,300 |
2010/12/14 | 978 | 1,018 | 977 | 1,015 | +31 | +3.2% | 1,443,300 |
2010/12/13 | 946 | 984 | 945 | 984 | +32 | +3.4% | 1,653,100 |
2010/12/10 | 974 | 974 | 949 | 952 | -13 | -1.3% | 1,469,300 |
2010/12/09 | 985 | 999 | 961 | 965 | -10 | -1% | 2,060,400 |
2010/12/08 | 968 | 978 | 965 | 975 | +9 | +0.9% | 841,800 |
2010/12/07 | 973 | 973 | 960 | 966 | -9 | -0.9% | 1,035,700 |
2010/12/06 | 960 | 979 | 959 | 975 | +7 | +0.7% | 1,120,800 |
3251~
3300
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