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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,415 | 3,420 | 3,385 | 3,420 | +20 | +0.6% | 31,400 |
| 2023/02/01 | 3,380 | 3,420 | 3,375 | 3,400 | +50 | +1.5% | 57,200 |
| 2023/01/31 | 3,320 | 3,365 | 3,315 | 3,350 | +25 | +0.8% | 45,700 |
| 2023/01/30 | 3,325 | 3,345 | 3,310 | 3,325 | +15 | +0.5% | 52,500 |
| 2023/01/27 | 3,275 | 3,310 | 3,275 | 3,310 | +20 | +0.6% | 30,800 |
| 2023/01/26 | 3,320 | 3,325 | 3,280 | 3,290 | -25 | -0.8% | 34,600 |
| 2023/01/25 | 3,300 | 3,315 | 3,285 | 3,315 | +25 | +0.8% | 33,900 |
| 2023/01/24 | 3,290 | 3,305 | 3,270 | 3,290 | +25 | +0.8% | 48,000 |
| 2023/01/23 | 3,270 | 3,280 | 3,245 | 3,265 | +35 | +1.1% | 27,500 |
| 2023/01/20 | 3,200 | 3,240 | 3,170 | 3,230 | +30 | +0.9% | 33,800 |
| 2023/01/19 | 3,200 | 3,230 | 3,180 | 3,200 | -35 | -1.1% | 41,000 |
| 2023/01/18 | 3,195 | 3,270 | 3,175 | 3,235 | +50 | +1.6% | 45,900 |
| 2023/01/17 | 3,165 | 3,210 | 3,165 | 3,185 | +20 | +0.6% | 30,900 |
| 2023/01/16 | 3,155 | 3,170 | 3,125 | 3,165 | -10 | -0.3% | 35,000 |
| 2023/01/13 | 3,170 | 3,195 | 3,160 | 3,175 | -10 | -0.3% | 57,300 |
| 2023/01/12 | 3,220 | 3,245 | 3,185 | 3,185 | -40 | -1.2% | 54,000 |
| 2023/01/11 | 3,160 | 3,245 | 3,160 | 3,225 | +80 | +2.5% | 73,100 |
| 2023/01/10 | 3,140 | 3,155 | 3,095 | 3,145 | +60 | +1.9% | 70,800 |
| 2023/01/06 | 3,010 | 3,090 | 3,005 | 3,085 | +55 | +1.8% | 50,200 |
| 2023/01/05 | 3,025 | 3,060 | 3,010 | 3,030 | +10 | +0.3% | 45,100 |
| 2023/01/04 | 3,035 | 3,060 | 2,994 | 3,020 | +25 | +0.8% | 78,200 |
| 2022/12/30 | 2,982 | 3,020 | 2,982 | 2,995 | +18 | +0.6% | 56,500 |
| 2022/12/29 | 2,937 | 2,983 | 2,927 | 2,977 | -10 | -0.3% | 60,400 |
| 2022/12/28 | 2,997 | 3,005 | 2,972 | 2,987 | -13 | -0.4% | 68,700 |
| 2022/12/27 | 3,010 | 3,020 | 2,980 | 3,000 | +6 | +0.2% | 51,900 |
| 2022/12/26 | 2,956 | 3,000 | 2,956 | 2,994 | +44 | +1.5% | 67,200 |
| 2022/12/23 | 2,950 | 2,978 | 2,916 | 2,950 | -33 | -1.1% | 67,000 |
| 2022/12/22 | 3,000 | 3,015 | 2,978 | 2,983 | +23 | +0.8% | 54,900 |
| 2022/12/21 | 3,010 | 3,025 | 2,952 | 2,960 | -55 | -1.8% | 99,400 |
| 2022/12/20 | 3,105 | 3,155 | 2,990 | 3,015 | -100 | -3.2% | 136,300 |
| 2022/12/19 | 3,110 | 3,135 | 3,095 | 3,115 | -20 | -0.6% | 57,000 |
| 2022/12/16 | 3,150 | 3,200 | 3,135 | 3,135 | -60 | -1.9% | 55,700 |
| 2022/12/15 | 3,175 | 3,210 | 3,175 | 3,195 | +10 | +0.3% | 34,700 |
| 2022/12/14 | 3,140 | 3,185 | 3,140 | 3,185 | +40 | +1.3% | 47,200 |
| 2022/12/13 | 3,180 | 3,180 | 3,145 | 3,145 | -5 | -0.2% | 39,300 |
| 2022/12/12 | 3,135 | 3,165 | 3,125 | 3,150 | -15 | -0.5% | 38,700 |
| 2022/12/09 | 3,130 | 3,165 | 3,130 | 3,165 | +40 | +1.3% | 67,400 |
| 2022/12/08 | 3,175 | 3,175 | 3,110 | 3,125 | -35 | -1.1% | 88,400 |
| 2022/12/07 | 3,180 | 3,210 | 3,160 | 3,160 | -30 | -0.9% | 41,200 |
| 2022/12/06 | 3,190 | 3,225 | 3,175 | 3,190 | +5 | +0.2% | 83,100 |
| 2022/12/05 | 3,250 | 3,270 | 3,175 | 3,185 | -70 | -2.2% | 96,700 |
| 2022/12/02 | 3,295 | 3,295 | 3,255 | 3,255 | -65 | -2% | 87,700 |
| 2022/12/01 | 3,370 | 3,375 | 3,320 | 3,320 | -15 | -0.4% | 40,900 |
| 2022/11/30 | 3,340 | 3,355 | 3,315 | 3,335 | -25 | -0.7% | 52,600 |
| 2022/11/29 | 3,350 | 3,365 | 3,315 | 3,360 | -5 | -0.1% | 51,000 |
| 2022/11/28 | 3,415 | 3,445 | 3,355 | 3,365 | -45 | -1.3% | 78,000 |
| 2022/11/25 | 3,425 | 3,435 | 3,380 | 3,410 | ±0 | ±0% | 51,600 |
| 2022/11/24 | 3,400 | 3,430 | 3,390 | 3,410 | +50 | +1.5% | 55,600 |
| 2022/11/22 | 3,420 | 3,440 | 3,360 | 3,360 | -40 | -1.2% | 83,700 |
| 2022/11/21 | 3,335 | 3,400 | 3,330 | 3,400 | +85 | +2.6% | 56,800 |
551～
600
件表示中 / 3692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 | 207,200円 | +3.1% | - | 3.14% | - | 0.32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 |
| 双葉電 | 50,900円 | -11.3% | - | 1.96% | - | 0.29倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| テックポイント | 270,900円 | - | - | - | - | - |
|
- |
| 電気興 | 193,100円 | +14.3% | - | 3.11% | 44.36倍 | 0.49倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| アオイ電子 | 174,600円 | +3.1% | - | 3.09% | 108.65倍 | 0.45倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
市場注目の銘柄
チャート関連のコラム
