栄電子の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/01/26 | 490 | 497 | 487 | 493 | -1 | -0.2% | 13,000 |
2023/01/25 | 485 | 497 | 484 | 494 | +11 | +2.3% | 17,400 |
2023/01/24 | 485 | 486 | 482 | 483 | -2 | -0.4% | 15,100 |
2023/01/23 | 480 | 486 | 476 | 485 | +5 | +1% | 13,700 |
2023/01/20 | 473 | 480 | 470 | 480 | +13 | +2.8% | 12,200 |
2023/01/19 | 473 | 473 | 466 | 467 | -4 | -0.8% | 4,800 |
2023/01/18 | 468 | 480 | 461 | 471 | +3 | +0.6% | 27,400 |
2023/01/17 | 457 | 469 | 453 | 468 | +7 | +1.5% | 25,400 |
2023/01/16 | 465 | 471 | 458 | 461 | -7 | -1.5% | 20,600 |
2023/01/13 | 476 | 477 | 467 | 468 | -6 | -1.3% | 20,900 |
2023/01/12 | 458 | 488 | 458 | 474 | +15 | +3.3% | 46,500 |
2023/01/11 | 459 | 463 | 454 | 459 | +1 | +0.2% | 14,900 |
2023/01/10 | 454 | 458 | 454 | 458 | +6 | +1.3% | 8,900 |
2023/01/06 | 446 | 452 | 440 | 452 | +14 | +3.2% | 7,900 |
2023/01/05 | 437 | 443 | 436 | 438 | +1 | +0.2% | 14,600 |
2023/01/04 | 458 | 458 | 437 | 437 | -14 | -3.1% | 11,600 |
2022/12/30 | 460 | 460 | 446 | 451 | +2 | +0.4% | 15,000 |
2022/12/29 | 434 | 454 | 434 | 449 | +7 | +1.6% | 18,400 |
2022/12/28 | 445 | 445 | 435 | 442 | -9 | -2% | 17,100 |
2022/12/27 | 442 | 458 | 442 | 451 | +9 | +2% | 21,500 |
2022/12/26 | 432 | 445 | 432 | 442 | +11 | +2.6% | 25,900 |
2022/12/23 | 462 | 462 | 431 | 431 | -34 | -7.3% | 55,300 |
2022/12/22 | 471 | 474 | 465 | 465 | -3 | -0.6% | 3,100 |
2022/12/21 | 464 | 473 | 453 | 468 | +3 | +0.6% | 18,500 |
2022/12/20 | 487 | 490 | 459 | 465 | -24 | -4.9% | 37,000 |
2022/12/19 | 480 | 494 | 478 | 489 | +2 | +0.4% | 13,300 |
2022/12/16 | 495 | 495 | 485 | 487 | -17 | -3.4% | 50,500 |
2022/12/15 | 504 | 508 | 500 | 504 | ±0 | ±0% | 8,900 |
2022/12/14 | 508 | 508 | 502 | 504 | -3 | -0.6% | 12,300 |
2022/12/13 | 509 | 509 | 501 | 507 | -1 | -0.2% | 13,300 |
2022/12/12 | 488 | 513 | 484 | 508 | +20 | +4.1% | 20,200 |
2022/12/09 | 483 | 493 | 481 | 488 | +2 | +0.4% | 15,000 |
2022/12/08 | 487 | 488 | 473 | 486 | +4 | +0.8% | 30,100 |
2022/12/07 | 478 | 487 | 475 | 482 | -9 | -1.8% | 71,400 |
2022/12/06 | 498 | 499 | 486 | 491 | -14 | -2.8% | 39,400 |
2022/12/05 | 519 | 519 | 502 | 505 | -13 | -2.5% | 18,600 |
2022/12/02 | 520 | 522 | 509 | 518 | -1 | -0.2% | 29,900 |
2022/12/01 | 548 | 548 | 518 | 519 | -23 | -4.2% | 52,900 |
2022/11/30 | 577 | 579 | 523 | 542 | -19 | -3.4% | 147,000 |
2022/11/29 | 547 | 565 | 545 | 561 | +14 | +2.6% | 100,100 |
2022/11/28 | 521 | 558 | 520 | 547 | +29 | +5.6% | 124,600 |
2022/11/25 | 505 | 518 | 501 | 518 | +11 | +2.2% | 61,000 |
2022/11/24 | 518 | 528 | 504 | 507 | +20 | +4.1% | 85,800 |
2022/11/22 | 481 | 510 | 480 | 487 | +2 | +0.4% | 62,700 |
2022/11/21 | 471 | 496 | 463 | 485 | +21 | +4.5% | 44,300 |
2022/11/18 | 470 | 475 | 464 | 464 | -5 | -1.1% | 18,700 |
2022/11/17 | 474 | 477 | 468 | 469 | -2 | -0.4% | 17,500 |
2022/11/16 | 480 | 480 | 466 | 471 | +3 | +0.6% | 42,600 |
2022/11/15 | 456 | 480 | 451 | 468 | +10 | +2.2% | 51,200 |
2022/11/14 | 464 | 468 | 452 | 458 | ±0 | ±0% | 30,500 |
451~
500
件表示中 / 3587件
類似銘柄と比較する
現在ご覧いただいている「栄電子」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 |
---|---|---|---|---|---|---|---|---|
栄電子 | 40,300円 | -21.3% | -61.9% | 2.48% | 24.07倍 | 0.46倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
コンセック | 118,100円 | +6.0% | +73.9% | 2.29% | 11.86倍 | 0.27倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
フローバル | - | - | - | - | - | - |
|
- |
ビカダンHD | 37,100円 | +8.9% | +11.1% | 2.43% | 21.71倍 | 2.79倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が2本柱。ブライダル装花、システム開発事業も |
市場注目の銘柄
チャート関連のコラム