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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,355 | 3,375 | 3,310 | 3,315 | +25 | +0.8% | 111,900 |
| 2022/11/17 | 3,280 | 3,300 | 3,250 | 3,290 | -25 | -0.8% | 80,100 |
| 2022/11/16 | 3,300 | 3,345 | 3,265 | 3,315 | +15 | +0.5% | 53,800 |
| 2022/11/15 | 3,250 | 3,330 | 3,240 | 3,300 | +25 | +0.8% | 44,900 |
| 2022/11/14 | 3,360 | 3,360 | 3,275 | 3,275 | -60 | -1.8% | 51,700 |
| 2022/11/11 | 3,400 | 3,410 | 3,335 | 3,335 | +45 | +1.4% | 77,800 |
| 2022/11/10 | 3,370 | 3,370 | 3,240 | 3,290 | -85 | -2.5% | 122,600 |
| 2022/11/09 | 3,425 | 3,430 | 3,370 | 3,375 | -80 | -2.3% | 104,500 |
| 2022/11/08 | 3,445 | 3,510 | 3,420 | 3,455 | +40 | +1.2% | 76,800 |
| 2022/11/07 | 3,420 | 3,495 | 3,370 | 3,415 | -335 | -8.9% | 187,700 |
| 2022/11/04 | 3,720 | 3,750 | 3,670 | 3,750 | +40 | +1.1% | 55,100 |
| 2022/11/02 | 3,715 | 3,740 | 3,700 | 3,710 | +10 | +0.3% | 35,300 |
| 2022/11/01 | 3,695 | 3,705 | 3,655 | 3,700 | +20 | +0.5% | 26,400 |
| 2022/10/31 | 3,650 | 3,685 | 3,625 | 3,680 | +100 | +2.8% | 39,600 |
| 2022/10/28 | 3,610 | 3,660 | 3,575 | 3,580 | -90 | -2.5% | 64,300 |
| 2022/10/27 | 3,650 | 3,700 | 3,625 | 3,670 | +30 | +0.8% | 43,700 |
| 2022/10/26 | 3,720 | 3,720 | 3,640 | 3,640 | -80 | -2.2% | 61,100 |
| 2022/10/25 | 3,695 | 3,780 | 3,680 | 3,720 | +85 | +2.3% | 74,400 |
| 2022/10/24 | 3,635 | 3,700 | 3,620 | 3,635 | +75 | +2.1% | 43,100 |
| 2022/10/21 | 3,585 | 3,620 | 3,560 | 3,560 | -35 | -1% | 22,500 |
| 2022/10/20 | 3,595 | 3,605 | 3,560 | 3,595 | -20 | -0.6% | 30,500 |
| 2022/10/19 | 3,590 | 3,630 | 3,560 | 3,615 | -5 | -0.1% | 36,800 |
| 2022/10/18 | 3,660 | 3,680 | 3,600 | 3,620 | +15 | +0.4% | 46,300 |
| 2022/10/17 | 3,590 | 3,635 | 3,570 | 3,605 | -35 | -1% | 37,700 |
| 2022/10/14 | 3,635 | 3,650 | 3,575 | 3,640 | +110 | +3.1% | 48,000 |
| 2022/10/13 | 3,475 | 3,560 | 3,455 | 3,530 | +40 | +1.1% | 50,300 |
| 2022/10/12 | 3,555 | 3,555 | 3,465 | 3,490 | -90 | -2.5% | 58,500 |
| 2022/10/11 | 3,615 | 3,650 | 3,575 | 3,580 | -130 | -3.5% | 49,500 |
| 2022/10/07 | 3,645 | 3,730 | 3,625 | 3,710 | +15 | +0.4% | 51,600 |
| 2022/10/06 | 3,650 | 3,730 | 3,650 | 3,695 | +45 | +1.2% | 47,100 |
| 2022/10/05 | 3,735 | 3,735 | 3,650 | 3,650 | -15 | -0.4% | 43,000 |
| 2022/10/04 | 3,650 | 3,680 | 3,615 | 3,665 | +135 | +3.8% | 60,700 |
| 2022/10/03 | 3,425 | 3,580 | 3,410 | 3,530 | +40 | +1.1% | 73,900 |
| 2022/09/30 | 3,570 | 3,575 | 3,470 | 3,490 | -130 | -3.6% | 48,000 |
| 2022/09/29 | 3,595 | 3,630 | 3,560 | 3,620 | +75 | +2.1% | 48,000 |
| 2022/09/28 | 3,570 | 3,660 | 3,475 | 3,545 | -10 | -0.3% | 91,800 |
| 2022/09/27 | 3,595 | 3,620 | 3,555 | 3,555 | +30 | +0.9% | 67,600 |
| 2022/09/26 | 3,765 | 3,765 | 3,505 | 3,525 | -295 | -7.7% | 148,400 |
| 2022/09/22 | 3,790 | 3,840 | 3,770 | 3,820 | ±0 | ±0% | 40,400 |
| 2022/09/21 | 3,805 | 3,845 | 3,775 | 3,820 | -80 | -2.1% | 47,000 |
| 2022/09/20 | 3,850 | 3,935 | 3,850 | 3,900 | +70 | +1.8% | 60,400 |
| 2022/09/16 | 3,920 | 3,925 | 3,795 | 3,830 | -90 | -2.3% | 87,600 |
| 2022/09/15 | 3,985 | 4,025 | 3,910 | 3,920 | -55 | -1.4% | 92,800 |
| 2022/09/14 | 3,930 | 3,985 | 3,900 | 3,975 | -95 | -2.3% | 135,100 |
| 2022/09/13 | 3,865 | 4,070 | 3,850 | 4,070 | +325 | +8.7% | 227,500 |
| 2022/09/12 | 3,820 | 3,850 | 3,740 | 3,745 | -55 | -1.4% | 60,300 |
| 2022/09/09 | 3,805 | 3,860 | 3,800 | 3,800 | +15 | +0.4% | 71,300 |
| 2022/09/08 | 3,730 | 3,795 | 3,710 | 3,785 | +120 | +3.3% | 68,100 |
| 2022/09/07 | 3,635 | 3,710 | 3,595 | 3,665 | +5 | +0.1% | 55,500 |
| 2022/09/06 | 3,620 | 3,675 | 3,560 | 3,660 | +75 | +2.1% | 91,000 |
601～
650
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
