新電元工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,115 | 3,140 | 3,115 | 3,120 | +15 | +0.5% | 34,700 |
| 2023/08/31 | 3,125 | 3,130 | 3,090 | 3,105 | -45 | -1.4% | 31,700 |
| 2023/08/30 | 3,130 | 3,160 | 3,120 | 3,150 | +55 | +1.8% | 33,200 |
| 2023/08/29 | 3,135 | 3,135 | 3,090 | 3,095 | -10 | -0.3% | 30,500 |
| 2023/08/28 | 3,150 | 3,170 | 3,100 | 3,105 | +5 | +0.2% | 34,400 |
| 2023/08/25 | 3,090 | 3,125 | 3,070 | 3,100 | -10 | -0.3% | 34,000 |
| 2023/08/24 | 3,095 | 3,130 | 3,090 | 3,110 | +30 | +1% | 44,200 |
| 2023/08/23 | 3,020 | 3,090 | 3,010 | 3,080 | +75 | +2.5% | 52,000 |
| 2023/08/22 | 2,950 | 3,005 | 2,950 | 3,005 | +60 | +2% | 37,900 |
| 2023/08/21 | 2,973 | 2,984 | 2,939 | 2,945 | -25 | -0.8% | 39,300 |
| 2023/08/18 | 2,920 | 2,970 | 2,920 | 2,970 | +40 | +1.4% | 62,200 |
| 2023/08/17 | 2,944 | 2,944 | 2,881 | 2,930 | -14 | -0.5% | 118,400 |
| 2023/08/16 | 2,980 | 2,986 | 2,944 | 2,944 | -44 | -1.5% | 70,900 |
| 2023/08/15 | 3,040 | 3,050 | 2,988 | 2,988 | -32 | -1.1% | 71,100 |
| 2023/08/14 | 3,050 | 3,070 | 3,010 | 3,020 | -50 | -1.6% | 50,600 |
| 2023/08/10 | 3,040 | 3,080 | 2,996 | 3,070 | +25 | +0.8% | 100,700 |
| 2023/08/09 | 3,010 | 3,045 | 2,965 | 3,045 | -175 | -5.4% | 229,400 |
| 2023/08/08 | 3,225 | 3,255 | 3,190 | 3,220 | +5 | +0.2% | 54,300 |
| 2023/08/07 | 3,205 | 3,230 | 3,165 | 3,215 | +30 | +0.9% | 46,300 |
| 2023/08/04 | 3,200 | 3,215 | 3,170 | 3,185 | -25 | -0.8% | 50,900 |
| 2023/08/03 | 3,225 | 3,265 | 3,190 | 3,210 | -50 | -1.5% | 71,300 |
| 2023/08/02 | 3,305 | 3,310 | 3,235 | 3,260 | -45 | -1.4% | 60,800 |
| 2023/08/01 | 3,265 | 3,315 | 3,265 | 3,305 | +30 | +0.9% | 53,200 |
| 2023/07/31 | 3,295 | 3,295 | 3,245 | 3,275 | ±0 | ±0% | 68,900 |
| 2023/07/28 | 3,275 | 3,280 | 3,235 | 3,275 | -5 | -0.2% | 52,400 |
| 2023/07/27 | 3,245 | 3,280 | 3,240 | 3,280 | +15 | +0.5% | 28,500 |
| 2023/07/26 | 3,295 | 3,295 | 3,260 | 3,265 | -15 | -0.5% | 31,100 |
| 2023/07/25 | 3,300 | 3,300 | 3,255 | 3,280 | ±0 | ±0% | 39,800 |
| 2023/07/24 | 3,250 | 3,280 | 3,245 | 3,280 | +45 | +1.4% | 30,300 |
| 2023/07/21 | 3,250 | 3,250 | 3,215 | 3,235 | -15 | -0.5% | 21,500 |
| 2023/07/20 | 3,275 | 3,300 | 3,250 | 3,250 | -20 | -0.6% | 35,200 |
| 2023/07/19 | 3,255 | 3,270 | 3,245 | 3,270 | +35 | +1.1% | 32,000 |
| 2023/07/18 | 3,185 | 3,240 | 3,185 | 3,235 | +45 | +1.4% | 25,100 |
| 2023/07/14 | 3,215 | 3,220 | 3,150 | 3,190 | +5 | +0.2% | 38,100 |
| 2023/07/13 | 3,170 | 3,190 | 3,120 | 3,185 | +15 | +0.5% | 60,700 |
| 2023/07/12 | 3,220 | 3,220 | 3,165 | 3,170 | -30 | -0.9% | 47,000 |
| 2023/07/11 | 3,215 | 3,230 | 3,190 | 3,200 | -10 | -0.3% | 57,600 |
| 2023/07/10 | 3,245 | 3,255 | 3,205 | 3,210 | -35 | -1.1% | 53,400 |
| 2023/07/07 | 3,250 | 3,285 | 3,235 | 3,245 | -20 | -0.6% | 43,300 |
| 2023/07/06 | 3,300 | 3,300 | 3,255 | 3,265 | -50 | -1.5% | 42,600 |
| 2023/07/05 | 3,275 | 3,320 | 3,260 | 3,315 | +35 | +1.1% | 40,700 |
| 2023/07/04 | 3,285 | 3,300 | 3,270 | 3,280 | -15 | -0.5% | 37,600 |
| 2023/07/03 | 3,265 | 3,350 | 3,265 | 3,295 | +40 | +1.2% | 54,400 |
| 2023/06/30 | 3,280 | 3,280 | 3,225 | 3,255 | -10 | -0.3% | 58,200 |
| 2023/06/29 | 3,300 | 3,315 | 3,250 | 3,265 | -55 | -1.7% | 89,300 |
| 2023/06/28 | 3,295 | 3,320 | 3,270 | 3,320 | +50 | +1.5% | 45,800 |
| 2023/06/27 | 3,300 | 3,300 | 3,245 | 3,270 | -35 | -1.1% | 33,800 |
| 2023/06/26 | 3,310 | 3,345 | 3,270 | 3,305 | -5 | -0.2% | 47,200 |
| 2023/06/23 | 3,345 | 3,380 | 3,285 | 3,310 | -25 | -0.7% | 61,300 |
| 2023/06/22 | 3,375 | 3,385 | 3,330 | 3,335 | -40 | -1.2% | 39,200 |
501～
550
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「新電元」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 |
|---|---|---|---|---|---|---|---|---|
| 新電元 | 320,500円 | +3.9% | - | 2.03% | 10.67倍 | 0.50倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| エスケーエレク | 305,500円 | +13.9% | +24.3% | 4.19% | 11.75倍 | 0.97倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 京三製 | 53,100円 | +0.7% | -24.8% | 4.33% | 9.36倍 | 0.63倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 日ケミコン | 150,900円 | +19.0% | +269.9% | 1.33% | 7.31倍 | 0.79倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 遠藤照 | 222,800円 | +3.7% | +3.5% | 3.77% | 8.03倍 | 0.75倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
