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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,521 | 1,538 | 1,521 | 1,527 | -3 | -0.2% | 3,200 |
| 2024/10/23 | 1,520 | 1,539 | 1,520 | 1,530 | +8 | +0.5% | 4,100 |
| 2024/10/22 | 1,531 | 1,536 | 1,522 | 1,522 | -7 | -0.5% | 8,800 |
| 2024/10/21 | 1,531 | 1,541 | 1,529 | 1,529 | ±0 | ±0% | 13,500 |
| 2024/10/18 | 1,553 | 1,553 | 1,525 | 1,529 | -69 | -4.3% | 100,200 |
| 2024/10/17 | 1,627 | 1,669 | 1,598 | 1,598 | -34 | -2.1% | 28,300 |
| 2024/10/16 | 1,671 | 1,679 | 1,632 | 1,632 | -48 | -2.9% | 8,700 |
| 2024/10/15 | 1,677 | 1,680 | 1,621 | 1,680 | ±0 | ±0% | 6,700 |
| 2024/10/11 | 1,672 | 1,681 | 1,672 | 1,680 | ±0 | ±0% | 2,100 |
| 2024/10/10 | 1,700 | 1,708 | 1,680 | 1,680 | -18 | -1.1% | 3,300 |
| 2024/10/09 | 1,674 | 1,707 | 1,674 | 1,698 | +14 | +0.8% | 5,600 |
| 2024/10/08 | 1,676 | 1,684 | 1,671 | 1,684 | +3 | +0.2% | 3,400 |
| 2024/10/07 | 1,680 | 1,689 | 1,661 | 1,681 | -11 | -0.7% | 5,100 |
| 2024/10/04 | 1,682 | 1,697 | 1,668 | 1,692 | +8 | +0.5% | 3,800 |
| 2024/10/03 | 1,698 | 1,698 | 1,676 | 1,684 | +13 | +0.8% | 1,000 |
| 2024/10/02 | 1,683 | 1,698 | 1,650 | 1,671 | -14 | -0.8% | 1,500 |
| 2024/10/01 | 1,684 | 1,703 | 1,684 | 1,685 | -19 | -1.1% | 1,500 |
| 2024/09/30 | 1,739 | 1,739 | 1,628 | 1,704 | +5 | +0.3% | 7,400 |
| 2024/09/27 | 1,701 | 1,790 | 1,684 | 1,699 | +7 | +0.4% | 15,400 |
| 2024/09/26 | 1,694 | 1,694 | 1,692 | 1,692 | +18 | +1.1% | 300 |
| 2024/09/25 | 1,682 | 1,682 | 1,671 | 1,674 | +5 | +0.3% | 1,700 |
| 2024/09/24 | 1,661 | 1,681 | 1,661 | 1,669 | -18 | -1.1% | 500 |
| 2024/09/20 | 1,650 | 1,687 | 1,650 | 1,687 | +12 | +0.7% | 600 |
| 2024/09/19 | 1,630 | 1,675 | 1,630 | 1,675 | - | - | 400 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,689 | 1,689 | 1,649 | 1,649 | -31 | -1.8% | 200 |
| 2024/09/13 | 1,680 | 1,680 | 1,679 | 1,680 | -1 | -0.1% | 1,200 |
| 2024/09/12 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 1,000 |
| 2024/09/11 | 1,660 | 1,681 | 1,660 | 1,681 | -19 | -1.1% | 400 |
| 2024/09/10 | 1,681 | 1,700 | 1,681 | 1,700 | +19 | +1.1% | 3,300 |
| 2024/09/09 | 1,620 | 1,681 | 1,501 | 1,681 | +61 | +3.8% | 2,700 |
| 2024/09/06 | 1,641 | 1,681 | 1,615 | 1,620 | -61 | -3.6% | 4,100 |
| 2024/09/05 | 1,670 | 1,710 | 1,670 | 1,681 | +11 | +0.7% | 500 |
| 2024/09/04 | 1,670 | 1,670 | 1,670 | 1,670 | -31 | -1.8% | 100 |
| 2024/09/03 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 1,000 |
| 2024/09/02 | 1,685 | 1,750 | 1,679 | 1,701 | +23 | +1.4% | 2,600 |
| 2024/08/30 | 1,666 | 1,678 | 1,666 | 1,678 | -7 | -0.4% | 700 |
| 2024/08/29 | 1,685 | 1,685 | 1,685 | 1,685 | ±0 | ±0% | 300 |
| 2024/08/28 | 1,660 | 1,685 | 1,660 | 1,685 | ±0 | ±0% | 1,000 |
| 2024/08/27 | 1,690 | 1,690 | 1,685 | 1,685 | -5 | -0.3% | 300 |
| 2024/08/26 | 1,660 | 1,695 | 1,620 | 1,690 | +15 | +0.9% | 8,800 |
| 2024/08/23 | 1,670 | 1,675 | 1,670 | 1,675 | +18 | +1.1% | 300 |
| 2024/08/22 | 1,689 | 1,693 | 1,652 | 1,657 | -43 | -2.5% | 900 |
| 2024/08/21 | 1,700 | 1,711 | 1,700 | 1,700 | ±0 | ±0% | 3,600 |
| 2024/08/20 | 1,673 | 1,700 | 1,672 | 1,700 | +38 | +2.3% | 2,100 |
| 2024/08/19 | 1,662 | 1,678 | 1,638 | 1,662 | -10 | -0.6% | 3,300 |
| 2024/08/16 | 1,684 | 1,684 | 1,665 | 1,672 | -3 | -0.2% | 800 |
| 2024/08/15 | 1,679 | 1,682 | 1,666 | 1,675 | -7 | -0.4% | 1,700 |
| 2024/08/14 | 1,678 | 1,697 | 1,670 | 1,682 | +11 | +0.7% | 1,700 |
| 2024/08/13 | 1,698 | 1,700 | 1,665 | 1,671 | -10 | -0.6% | 2,200 |
201～
250
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
