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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 1,439 | 1,445 | 1,432 | 1,445 | +10 | +0.7% | 900 |
| 2023/12/26 | 1,419 | 1,435 | 1,417 | 1,435 | +15 | +1.1% | 3,000 |
| 2023/12/25 | 1,407 | 1,441 | 1,403 | 1,420 | +15 | +1.1% | 2,500 |
| 2023/12/22 | 1,392 | 1,420 | 1,388 | 1,405 | +1 | +0.1% | 2,400 |
| 2023/12/21 | 1,413 | 1,420 | 1,404 | 1,404 | -18 | -1.3% | 500 |
| 2023/12/20 | 1,433 | 1,438 | 1,415 | 1,422 | -11 | -0.8% | 1,800 |
| 2023/12/19 | 1,406 | 1,434 | 1,401 | 1,433 | +27 | +1.9% | 1,100 |
| 2023/12/18 | 1,390 | 1,406 | 1,382 | 1,406 | -4 | -0.3% | 1,100 |
| 2023/12/15 | 1,407 | 1,423 | 1,407 | 1,410 | +10 | +0.7% | 1,800 |
| 2023/12/14 | 1,424 | 1,424 | 1,392 | 1,400 | -30 | -2.1% | 1,800 |
| 2023/12/13 | 1,425 | 1,442 | 1,425 | 1,430 | +11 | +0.8% | 1,000 |
| 2023/12/12 | 1,423 | 1,445 | 1,419 | 1,419 | -18 | -1.3% | 1,300 |
| 2023/12/11 | 1,440 | 1,440 | 1,417 | 1,437 | -3 | -0.2% | 2,900 |
| 2023/12/08 | 1,453 | 1,453 | 1,434 | 1,440 | -5 | -0.3% | 1,900 |
| 2023/12/07 | 1,473 | 1,473 | 1,426 | 1,445 | -28 | -1.9% | 4,100 |
| 2023/12/06 | 1,431 | 1,489 | 1,431 | 1,473 | +43 | +3% | 8,800 |
| 2023/12/05 | 1,393 | 1,469 | 1,390 | 1,430 | +52 | +3.8% | 6,900 |
| 2023/12/04 | 1,351 | 1,389 | 1,351 | 1,378 | +28 | +2.1% | 2,800 |
| 2023/12/01 | 1,343 | 1,358 | 1,343 | 1,350 | +7 | +0.5% | 2,100 |
| 2023/11/30 | 1,327 | 1,345 | 1,326 | 1,343 | +17 | +1.3% | 2,100 |
| 2023/11/29 | 1,326 | 1,326 | 1,326 | 1,326 | -9 | -0.7% | 600 |
| 2023/11/28 | 1,335 | 1,336 | 1,335 | 1,335 | +4 | +0.3% | 700 |
| 2023/11/27 | 1,340 | 1,348 | 1,331 | 1,331 | -7 | -0.5% | 1,700 |
| 2023/11/24 | 1,325 | 1,339 | 1,322 | 1,338 | +13 | +1% | 4,100 |
| 2023/11/22 | 1,327 | 1,327 | 1,313 | 1,325 | +16 | +1.2% | 1,900 |
| 2023/11/21 | 1,293 | 1,309 | 1,293 | 1,309 | +16 | +1.2% | 1,100 |
| 2023/11/20 | 1,298 | 1,300 | 1,292 | 1,293 | ±0 | ±0% | 500 |
| 2023/11/17 | 1,295 | 1,298 | 1,281 | 1,293 | -2 | -0.2% | 1,200 |
| 2023/11/16 | 1,269 | 1,295 | 1,269 | 1,295 | +19 | +1.5% | 3,000 |
| 2023/11/15 | 1,300 | 1,301 | 1,268 | 1,276 | -19 | -1.5% | 7,900 |
| 2023/11/14 | 1,316 | 1,316 | 1,295 | 1,295 | -21 | -1.6% | 8,300 |
| 2023/11/13 | 1,325 | 1,325 | 1,306 | 1,316 | +5 | +0.4% | 5,300 |
| 2023/11/10 | 1,310 | 1,311 | 1,296 | 1,311 | -15 | -1.1% | 6,000 |
| 2023/11/09 | 1,311 | 1,326 | 1,308 | 1,326 | ±0 | ±0% | 5,500 |
| 2023/11/08 | 1,351 | 1,351 | 1,309 | 1,326 | -15 | -1.1% | 3,800 |
| 2023/11/07 | 1,345 | 1,345 | 1,341 | 1,341 | +5 | +0.4% | 300 |
| 2023/11/06 | 1,331 | 1,360 | 1,331 | 1,336 | +13 | +1% | 1,400 |
| 2023/11/02 | 1,331 | 1,343 | 1,320 | 1,323 | -29 | -2.1% | 2,600 |
| 2023/11/01 | 1,374 | 1,374 | 1,352 | 1,352 | -7 | -0.5% | 3,000 |
| 2023/10/31 | 1,366 | 1,367 | 1,359 | 1,359 | -18 | -1.3% | 1,600 |
| 2023/10/30 | 1,377 | 1,377 | 1,377 | 1,377 | +10 | +0.7% | 100 |
| 2023/10/27 | 1,357 | 1,367 | 1,357 | 1,367 | +10 | +0.7% | 300 |
| 2023/10/26 | 1,366 | 1,366 | 1,357 | 1,357 | -12 | -0.9% | 1,000 |
| 2023/10/25 | 1,346 | 1,370 | 1,346 | 1,369 | +23 | +1.7% | 600 |
| 2023/10/24 | 1,378 | 1,378 | 1,330 | 1,346 | -29 | -2.1% | 6,300 |
| 2023/10/23 | 1,403 | 1,406 | 1,372 | 1,375 | -47 | -3.3% | 3,200 |
| 2023/10/20 | 1,413 | 1,430 | 1,405 | 1,422 | +9 | +0.6% | 3,200 |
| 2023/10/19 | 1,415 | 1,488 | 1,410 | 1,413 | -13 | -0.9% | 9,400 |
| 2023/10/18 | 1,434 | 1,434 | 1,420 | 1,426 | -11 | -0.8% | 500 |
| 2023/10/17 | 1,433 | 1,437 | 1,423 | 1,437 | +9 | +0.6% | 700 |
351～
400
件表示中 / 3715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 | 162,800円 | +6.5% | +0.8% | 3.07% | 11.65倍 | 1.16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 |
| ＮＫＫ | - | +9.7% | - | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| ユビテック | 23,800円 | +37.8% | - | 0.00% | - | 1.91倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
| エブレン | 212,600円 | +1.9% | +9.5% | - | - | - |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| 大日光 | 47,600円 | +0.1% | +28.1% | 3.36% | 6.19倍 | 0.46倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
市場注目の銘柄
チャート関連のコラム
