ニューテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,641 | 1,650 | 1,550 | 1,628 | +27 | +1.7% | 58,200 |
| 2025/01/08 | 1,572 | 1,604 | 1,572 | 1,601 | +37 | +2.4% | 15,800 |
| 2025/01/07 | 1,569 | 1,570 | 1,559 | 1,564 | +5 | +0.3% | 4,400 |
| 2025/01/06 | 1,562 | 1,569 | 1,559 | 1,559 | +13 | +0.8% | 5,000 |
| 2024/12/30 | 1,538 | 1,550 | 1,538 | 1,546 | +2 | +0.1% | 600 |
| 2024/12/27 | 1,542 | 1,558 | 1,537 | 1,544 | +3 | +0.2% | 2,600 |
| 2024/12/26 | 1,537 | 1,547 | 1,537 | 1,541 | +15 | +1% | 9,000 |
| 2024/12/25 | 1,526 | 1,527 | 1,520 | 1,526 | ±0 | ±0% | 2,000 |
| 2024/12/24 | 1,527 | 1,527 | 1,515 | 1,526 | -1 | -0.1% | 600 |
| 2024/12/23 | 1,520 | 1,531 | 1,518 | 1,527 | +2 | +0.1% | 1,700 |
| 2024/12/20 | 1,523 | 1,532 | 1,510 | 1,525 | -5 | -0.3% | 1,700 |
| 2024/12/19 | 1,530 | 1,530 | 1,502 | 1,530 | +5 | +0.3% | 3,100 |
| 2024/12/18 | 1,529 | 1,537 | 1,525 | 1,525 | -12 | -0.8% | 1,300 |
| 2024/12/17 | 1,528 | 1,539 | 1,527 | 1,537 | +7 | +0.5% | 5,500 |
| 2024/12/16 | 1,537 | 1,545 | 1,530 | 1,530 | -7 | -0.5% | 13,400 |
| 2024/12/13 | 1,531 | 1,537 | 1,531 | 1,537 | -1 | -0.1% | 400 |
| 2024/12/12 | 1,536 | 1,538 | 1,533 | 1,538 | ±0 | ±0% | 1,500 |
| 2024/12/11 | 1,547 | 1,547 | 1,535 | 1,538 | -8 | -0.5% | 600 |
| 2024/12/10 | 1,540 | 1,546 | 1,535 | 1,546 | +2 | +0.1% | 4,400 |
| 2024/12/09 | 1,533 | 1,544 | 1,533 | 1,544 | +7 | +0.5% | 500 |
| 2024/12/06 | 1,533 | 1,537 | 1,533 | 1,537 | -2 | -0.1% | 400 |
| 2024/12/05 | 1,540 | 1,540 | 1,539 | 1,539 | +4 | +0.3% | 600 |
| 2024/12/04 | 1,540 | 1,540 | 1,535 | 1,535 | -3 | -0.2% | 800 |
| 2024/12/03 | 1,537 | 1,538 | 1,522 | 1,538 | +3 | +0.2% | 800 |
| 2024/12/02 | 1,547 | 1,547 | 1,535 | 1,535 | -5 | -0.3% | 700 |
| 2024/11/29 | 1,541 | 1,541 | 1,533 | 1,540 | -1 | -0.1% | 3,600 |
| 2024/11/28 | 1,536 | 1,541 | 1,536 | 1,541 | -2 | -0.1% | 300 |
| 2024/11/27 | 1,549 | 1,549 | 1,538 | 1,543 | -6 | -0.4% | 500 |
| 2024/11/26 | 1,547 | 1,550 | 1,533 | 1,549 | +7 | +0.5% | 1,100 |
| 2024/11/25 | 1,553 | 1,553 | 1,542 | 1,542 | -7 | -0.5% | 700 |
| 2024/11/22 | 1,540 | 1,549 | 1,540 | 1,549 | -1 | -0.1% | 800 |
| 2024/11/21 | 1,545 | 1,550 | 1,545 | 1,550 | +5 | +0.3% | 1,000 |
| 2024/11/20 | 1,550 | 1,550 | 1,545 | 1,545 | -5 | -0.3% | 800 |
| 2024/11/19 | 1,550 | 1,550 | 1,528 | 1,550 | +15 | +1% | 1,500 |
| 2024/11/18 | 1,535 | 1,535 | 1,535 | 1,535 | -6 | -0.4% | 200 |
| 2024/11/15 | 1,534 | 1,552 | 1,531 | 1,541 | +6 | +0.4% | 1,400 |
| 2024/11/14 | 1,550 | 1,550 | 1,535 | 1,535 | -15 | -1% | 900 |
| 2024/11/13 | 1,539 | 1,550 | 1,538 | 1,550 | +8 | +0.5% | 1,600 |
| 2024/11/12 | 1,550 | 1,550 | 1,542 | 1,542 | -1 | -0.1% | 200 |
| 2024/11/11 | 1,553 | 1,553 | 1,542 | 1,543 | -11 | -0.7% | 3,600 |
| 2024/11/08 | 1,542 | 1,554 | 1,542 | 1,554 | -1 | -0.1% | 300 |
| 2024/11/07 | 1,555 | 1,555 | 1,540 | 1,555 | +14 | +0.9% | 1,700 |
| 2024/11/06 | 1,555 | 1,555 | 1,541 | 1,541 | -15 | -1% | 800 |
| 2024/11/05 | 1,541 | 1,559 | 1,540 | 1,556 | +14 | +0.9% | 5,000 |
| 2024/11/01 | 1,538 | 1,553 | 1,537 | 1,542 | +2 | +0.1% | 6,700 |
| 2024/10/31 | 1,540 | 1,540 | 1,535 | 1,540 | -4 | -0.3% | 2,500 |
| 2024/10/30 | 1,547 | 1,554 | 1,542 | 1,544 | -2 | -0.1% | 4,100 |
| 2024/10/29 | 1,547 | 1,547 | 1,546 | 1,546 | -4 | -0.3% | 6,400 |
| 2024/10/28 | 1,545 | 1,552 | 1,537 | 1,550 | -4 | -0.3% | 4,600 |
| 2024/10/25 | 1,527 | 1,566 | 1,527 | 1,554 | +27 | +1.8% | 10,600 |
151～
200
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「ニューテック」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 |
|---|---|---|---|---|---|---|---|---|
| ニューテック | 187,200円 | +6.5% | +0.8% | 2.67% | 13.49倍 | 1.35倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| 池上通 | 59,100円 | +3.7% | -13.8% | 2.54% | 18.95倍 | 0.28倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| 沢藤電 | 95,100円 | +16.5% | +194.4% | 3.36% | 10.80倍 | 0.33倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| リバーエレテク | 44,600円 | +6.5% | - | 2.24% | 13.16倍 | 0.82倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
| 筑波精工 | - | +48.1% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
