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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 988 | 994 | 979 | 993 | +20 | +2.1% | 1,042,800 |
| 2010/09/03 | 963 | 977 | 959 | 973 | +20 | +2.1% | 994,500 |
| 2010/09/02 | 937 | 958 | 930 | 953 | +27 | +2.9% | 1,785,900 |
| 2010/09/01 | 910 | 932 | 908 | 926 | +5 | +0.5% | 1,466,400 |
| 2010/08/31 | 920 | 931 | 909 | 921 | -22 | -2.3% | 1,742,600 |
| 2010/08/30 | 974 | 980 | 936 | 943 | +22 | +2.4% | 3,037,300 |
| 2010/08/27 | 887 | 931 | 879 | 921 | +34 | +3.8% | 1,638,300 |
| 2010/08/26 | 885 | 897 | 873 | 887 | +4 | +0.5% | 989,400 |
| 2010/08/25 | 871 | 905 | 870 | 883 | -3 | -0.3% | 1,441,200 |
| 2010/08/24 | 896 | 900 | 884 | 886 | -24 | -2.6% | 982,400 |
| 2010/08/23 | 930 | 931 | 907 | 910 | -34 | -3.6% | 1,358,200 |
| 2010/08/20 | 932 | 953 | 926 | 944 | -14 | -1.5% | 1,497,000 |
| 2010/08/19 | 921 | 967 | 920 | 958 | +43 | +4.7% | 2,010,300 |
| 2010/08/18 | 920 | 927 | 906 | 915 | +1 | +0.1% | 966,700 |
| 2010/08/17 | 912 | 921 | 896 | 914 | -9 | -1% | 1,691,900 |
| 2010/08/16 | 950 | 952 | 908 | 923 | -56 | -5.7% | 2,489,500 |
| 2010/08/13 | 937 | 985 | 910 | 979 | +47 | +5% | 3,574,500 |
| 2010/08/12 | 890 | 932 | 884 | 932 | +15 | +1.6% | 2,543,900 |
| 2010/08/11 | 935 | 935 | 914 | 917 | -40 | -4.2% | 1,870,400 |
| 2010/08/10 | 990 | 996 | 955 | 957 | -21 | -2.1% | 1,900,700 |
| 2010/08/09 | 992 | 998 | 962 | 978 | -17 | -1.7% | 1,392,300 |
| 2010/08/06 | 998 | 1,008 | 985 | 995 | -27 | -2.6% | 2,575,400 |
| 2010/08/05 | 1,054 | 1,054 | 1,013 | 1,022 | -1 | -0.1% | 1,979,200 |
| 2010/08/04 | 1,080 | 1,080 | 1,020 | 1,023 | -55 | -5.1% | 2,580,000 |
| 2010/08/03 | 1,131 | 1,138 | 1,054 | 1,078 | -38 | -3.4% | 2,224,000 |
| 2010/08/02 | 1,137 | 1,142 | 1,113 | 1,116 | -27 | -2.4% | 1,099,700 |
| 2010/07/30 | 1,152 | 1,160 | 1,122 | 1,143 | -69 | -5.7% | 1,555,900 |
| 2010/07/29 | 1,206 | 1,215 | 1,202 | 1,212 | -11 | -0.9% | 465,700 |
| 2010/07/28 | 1,189 | 1,226 | 1,182 | 1,223 | +58 | +5% | 726,900 |
| 2010/07/27 | 1,174 | 1,182 | 1,164 | 1,165 | -9 | -0.8% | 372,600 |
| 2010/07/26 | 1,172 | 1,180 | 1,167 | 1,174 | +24 | +2.1% | 551,900 |
| 2010/07/23 | 1,148 | 1,159 | 1,132 | 1,150 | +43 | +3.9% | 474,900 |
| 2010/07/22 | 1,132 | 1,138 | 1,104 | 1,107 | -46 | -4% | 714,200 |
| 2010/07/21 | 1,174 | 1,184 | 1,143 | 1,153 | +4 | +0.3% | 623,400 |
| 2010/07/20 | 1,150 | 1,170 | 1,142 | 1,149 | -29 | -2.5% | 705,100 |
| 2010/07/16 | 1,224 | 1,224 | 1,171 | 1,178 | -54 | -4.4% | 941,400 |
| 2010/07/15 | 1,262 | 1,265 | 1,232 | 1,232 | -38 | -3% | 672,500 |
| 2010/07/14 | 1,286 | 1,298 | 1,265 | 1,270 | +44 | +3.6% | 1,553,500 |
| 2010/07/13 | 1,231 | 1,260 | 1,218 | 1,226 | +4 | +0.3% | 1,136,600 |
| 2010/07/12 | 1,219 | 1,249 | 1,207 | 1,222 | -5 | -0.4% | 596,300 |
| 2010/07/09 | 1,212 | 1,239 | 1,201 | 1,227 | +15 | +1.2% | 983,800 |
| 2010/07/08 | 1,213 | 1,215 | 1,200 | 1,212 | +54 | +4.7% | 943,400 |
| 2010/07/07 | 1,167 | 1,175 | 1,148 | 1,158 | -6 | -0.5% | 1,360,200 |
| 2010/07/06 | 1,110 | 1,167 | 1,093 | 1,164 | +56 | +5.1% | 1,048,000 |
| 2010/07/05 | 1,107 | 1,125 | 1,103 | 1,108 | +2 | +0.2% | 949,200 |
| 2010/07/02 | 1,131 | 1,140 | 1,100 | 1,106 | -27 | -2.4% | 1,301,000 |
| 2010/07/01 | 1,159 | 1,167 | 1,123 | 1,133 | -37 | -3.2% | 764,100 |
| 2010/06/30 | 1,152 | 1,173 | 1,130 | 1,170 | -32 | -2.7% | 938,300 |
| 2010/06/29 | 1,212 | 1,248 | 1,191 | 1,202 | -10 | -0.8% | 1,002,000 |
| 2010/06/28 | 1,230 | 1,233 | 1,199 | 1,212 | -14 | -1.1% | 814,400 |
3351～
3400
件表示中 / 3458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 | 559,000円 | +19.1% | +65.1% | 0.00% | 25.18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 |
| ソシオネクスト | 460,000円 | -9.6% | -27.3% | 1.09% | 42.15倍 | 6.27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 |
| リコー | 129,100円 | +6.4% | +7.0% | 2.94% | 16.13倍 | 0.75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 | 536,400円 | +5.3% | -17.9% | 0.75% | 28.82倍 | 1.51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 | 290,600円 | +6.9% | +67.5% | 3.44% | 11.79倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
