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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,556 | 1,560 | 1,530 | 1,560 | ±0 | ±0% | 9,300 |
| 2024/03/14 | 1,627 | 1,627 | 1,546 | 1,560 | -29 | -1.8% | 12,300 |
| 2024/03/13 | 1,659 | 1,659 | 1,585 | 1,589 | -3 | -0.2% | 8,500 |
| 2024/03/12 | 1,587 | 1,648 | 1,558 | 1,592 | +6 | +0.4% | 8,300 |
| 2024/03/11 | 1,608 | 1,649 | 1,577 | 1,586 | -102 | -6% | 20,100 |
| 2024/03/08 | 1,693 | 1,777 | 1,664 | 1,688 | -39 | -2.3% | 19,500 |
| 2024/03/07 | 1,999 | 2,000 | 1,611 | 1,727 | -144 | -7.7% | 76,700 |
| 2024/03/06 | 1,698 | 2,030 | 1,658 | 1,871 | +231 | +14.1% | 98,100 |
| 2024/03/05 | 1,550 | 1,650 | 1,500 | 1,640 | +138 | +9.2% | 35,700 |
| 2024/03/04 | 1,504 | 1,529 | 1,470 | 1,502 | -2 | -0.1% | 10,000 |
| 2024/03/01 | 1,506 | 1,506 | 1,479 | 1,504 | +11 | +0.7% | 4,000 |
| 2024/02/29 | 1,501 | 1,501 | 1,488 | 1,493 | -17 | -1.1% | 3,400 |
| 2024/02/28 | 1,469 | 1,510 | 1,456 | 1,510 | -35 | -2.3% | 9,400 |
| 2024/02/27 | 1,544 | 1,548 | 1,500 | 1,545 | ±0 | ±0% | 5,600 |
| 2024/02/26 | 1,504 | 1,545 | 1,490 | 1,545 | +61 | +4.1% | 11,400 |
| 2024/02/22 | 1,490 | 1,504 | 1,464 | 1,484 | +4 | +0.3% | 9,400 |
| 2024/02/21 | 1,478 | 1,480 | 1,463 | 1,480 | +18 | +1.2% | 2,900 |
| 2024/02/20 | 1,448 | 1,474 | 1,448 | 1,462 | +16 | +1.1% | 2,900 |
| 2024/02/19 | 1,445 | 1,446 | 1,439 | 1,446 | +1 | +0.1% | 1,500 |
| 2024/02/16 | 1,446 | 1,446 | 1,430 | 1,445 | -1 | -0.1% | 1,700 |
| 2024/02/15 | 1,424 | 1,446 | 1,424 | 1,446 | +23 | +1.6% | 1,600 |
| 2024/02/14 | 1,423 | 1,440 | 1,422 | 1,423 | -3 | -0.2% | 2,200 |
| 2024/02/13 | 1,440 | 1,443 | 1,426 | 1,426 | -14 | -1% | 3,500 |
| 2024/02/09 | 1,441 | 1,447 | 1,440 | 1,440 | -4 | -0.3% | 300 |
| 2024/02/08 | 1,448 | 1,448 | 1,439 | 1,444 | ±0 | ±0% | 1,300 |
| 2024/02/07 | 1,450 | 1,458 | 1,431 | 1,444 | -14 | -1% | 1,700 |
| 2024/02/06 | 1,456 | 1,458 | 1,455 | 1,458 | -5 | -0.3% | 500 |
| 2024/02/05 | 1,455 | 1,465 | 1,455 | 1,463 | +6 | +0.4% | 600 |
| 2024/02/02 | 1,484 | 1,484 | 1,457 | 1,457 | -20 | -1.4% | 1,100 |
| 2024/02/01 | 1,485 | 1,489 | 1,475 | 1,477 | +6 | +0.4% | 6,900 |
| 2024/01/31 | 1,472 | 1,479 | 1,471 | 1,471 | +9 | +0.6% | 2,200 |
| 2024/01/30 | 1,450 | 1,468 | 1,445 | 1,462 | +12 | +0.8% | 3,400 |
| 2024/01/29 | 1,447 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 2,400 |
| 2024/01/26 | 1,450 | 1,462 | 1,450 | 1,450 | +20 | +1.4% | 5,400 |
| 2024/01/25 | 1,453 | 1,453 | 1,430 | 1,430 | -25 | -1.7% | 6,100 |
| 2024/01/24 | 1,434 | 1,455 | 1,431 | 1,455 | +10 | +0.7% | 600 |
| 2024/01/23 | 1,457 | 1,457 | 1,445 | 1,445 | -10 | -0.7% | 1,500 |
| 2024/01/22 | 1,411 | 1,460 | 1,401 | 1,455 | +44 | +3.1% | 6,300 |
| 2024/01/19 | 1,402 | 1,412 | 1,402 | 1,411 | +6 | +0.4% | 500 |
| 2024/01/18 | 1,405 | 1,419 | 1,405 | 1,405 | -7 | -0.5% | 900 |
| 2024/01/17 | 1,410 | 1,422 | 1,409 | 1,412 | ±0 | ±0% | 1,300 |
| 2024/01/16 | 1,408 | 1,412 | 1,404 | 1,412 | -3 | -0.2% | 1,400 |
| 2024/01/15 | 1,400 | 1,415 | 1,400 | 1,415 | +12 | +0.9% | 5,300 |
| 2024/01/12 | 1,393 | 1,403 | 1,370 | 1,403 | +4 | +0.3% | 3,500 |
| 2024/01/11 | 1,376 | 1,399 | 1,368 | 1,399 | +29 | +2.1% | 11,900 |
| 2024/01/10 | 1,403 | 1,441 | 1,370 | 1,370 | -118 | -7.9% | 31,400 |
| 2024/01/09 | 1,468 | 1,488 | 1,452 | 1,488 | +20 | +1.4% | 5,300 |
| 2024/01/05 | 1,456 | 1,468 | 1,452 | 1,468 | +7 | +0.5% | 2,400 |
| 2024/01/04 | 1,470 | 1,470 | 1,452 | 1,461 | -8 | -0.5% | 1,400 |
| 2023/12/29 | 1,459 | 1,470 | 1,459 | 1,469 | +10 | +0.7% | 1,500 |
351～
400
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 | 188,000円 | +6.5% | +0.8% | 2.66% | 13.55倍 | 1.36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 | 59,200円 | +3.7% | -13.8% | 2.53% | 18.98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 | 95,600円 | +16.5% | +194.4% | 3.35% | 10.86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
