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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,490 | 3,585 | 3,460 | 3,585 | +70 | +2% | 68,600 |
| 2022/09/02 | 3,570 | 3,570 | 3,495 | 3,515 | -50 | -1.4% | 55,100 |
| 2022/09/01 | 3,620 | 3,635 | 3,550 | 3,565 | -110 | -3% | 52,300 |
| 2022/08/31 | 3,675 | 3,720 | 3,670 | 3,675 | -70 | -1.9% | 38,700 |
| 2022/08/30 | 3,690 | 3,745 | 3,665 | 3,745 | +75 | +2% | 27,300 |
| 2022/08/29 | 3,615 | 3,710 | 3,610 | 3,670 | -90 | -2.4% | 49,900 |
| 2022/08/26 | 3,780 | 3,820 | 3,740 | 3,760 | ±0 | ±0% | 53,700 |
| 2022/08/25 | 3,715 | 3,775 | 3,675 | 3,760 | +85 | +2.3% | 60,500 |
| 2022/08/24 | 3,645 | 3,690 | 3,630 | 3,675 | +60 | +1.7% | 36,500 |
| 2022/08/23 | 3,680 | 3,695 | 3,615 | 3,615 | -100 | -2.7% | 56,600 |
| 2022/08/22 | 3,605 | 3,725 | 3,590 | 3,715 | +65 | +1.8% | 78,000 |
| 2022/08/19 | 3,570 | 3,660 | 3,565 | 3,650 | +85 | +2.4% | 95,300 |
| 2022/08/18 | 3,500 | 3,570 | 3,485 | 3,565 | +25 | +0.7% | 47,400 |
| 2022/08/17 | 3,500 | 3,540 | 3,495 | 3,540 | +30 | +0.9% | 41,300 |
| 2022/08/16 | 3,475 | 3,525 | 3,450 | 3,510 | +30 | +0.9% | 42,100 |
| 2022/08/15 | 3,435 | 3,480 | 3,415 | 3,480 | +80 | +2.4% | 47,000 |
| 2022/08/12 | 3,410 | 3,445 | 3,395 | 3,400 | +35 | +1% | 47,900 |
| 2022/08/10 | 3,365 | 3,380 | 3,315 | 3,365 | -40 | -1.2% | 62,400 |
| 2022/08/09 | 3,480 | 3,490 | 3,375 | 3,405 | -160 | -4.5% | 137,300 |
| 2022/08/08 | 3,490 | 3,580 | 3,475 | 3,565 | +60 | +1.7% | 97,400 |
| 2022/08/05 | 3,450 | 3,535 | 3,450 | 3,505 | +20 | +0.6% | 40,200 |
| 2022/08/04 | 3,490 | 3,490 | 3,415 | 3,485 | +45 | +1.3% | 46,300 |
| 2022/08/03 | 3,455 | 3,505 | 3,440 | 3,440 | -30 | -0.9% | 30,000 |
| 2022/08/02 | 3,550 | 3,550 | 3,455 | 3,470 | -75 | -2.1% | 37,100 |
| 2022/08/01 | 3,510 | 3,565 | 3,495 | 3,545 | +65 | +1.9% | 68,300 |
| 2022/07/29 | 3,455 | 3,500 | 3,430 | 3,480 | +30 | +0.9% | 50,400 |
| 2022/07/28 | 3,550 | 3,565 | 3,440 | 3,450 | -55 | -1.6% | 47,900 |
| 2022/07/27 | 3,435 | 3,510 | 3,410 | 3,505 | +55 | +1.6% | 32,500 |
| 2022/07/26 | 3,425 | 3,490 | 3,420 | 3,450 | +20 | +0.6% | 41,400 |
| 2022/07/25 | 3,485 | 3,495 | 3,405 | 3,430 | -70 | -2% | 52,600 |
| 2022/07/22 | 3,485 | 3,530 | 3,470 | 3,500 | +10 | +0.3% | 50,100 |
| 2022/07/21 | 3,490 | 3,525 | 3,460 | 3,490 | -15 | -0.4% | 54,200 |
| 2022/07/20 | 3,555 | 3,565 | 3,480 | 3,505 | +35 | +1% | 53,700 |
| 2022/07/19 | 3,400 | 3,475 | 3,380 | 3,470 | +95 | +2.8% | 74,900 |
| 2022/07/15 | 3,385 | 3,410 | 3,325 | 3,375 | -20 | -0.6% | 33,200 |
| 2022/07/14 | 3,325 | 3,420 | 3,295 | 3,395 | +65 | +2% | 41,000 |
| 2022/07/13 | 3,310 | 3,370 | 3,280 | 3,330 | +10 | +0.3% | 38,200 |
| 2022/07/12 | 3,400 | 3,400 | 3,300 | 3,320 | -115 | -3.3% | 62,300 |
| 2022/07/11 | 3,460 | 3,495 | 3,410 | 3,435 | +45 | +1.3% | 65,600 |
| 2022/07/08 | 3,450 | 3,495 | 3,390 | 3,390 | ±0 | ±0% | 104,100 |
| 2022/07/07 | 3,320 | 3,415 | 3,290 | 3,390 | +120 | +3.7% | 64,800 |
| 2022/07/06 | 3,390 | 3,390 | 3,265 | 3,270 | -160 | -4.7% | 65,600 |
| 2022/07/05 | 3,410 | 3,435 | 3,370 | 3,430 | +90 | +2.7% | 55,600 |
| 2022/07/04 | 3,400 | 3,405 | 3,285 | 3,340 | -10 | -0.3% | 57,000 |
| 2022/07/01 | 3,390 | 3,455 | 3,315 | 3,350 | -40 | -1.2% | 71,900 |
| 2022/06/30 | 3,500 | 3,510 | 3,385 | 3,390 | -145 | -4.1% | 69,800 |
| 2022/06/29 | 3,535 | 3,550 | 3,470 | 3,535 | -25 | -0.7% | 50,300 |
| 2022/06/28 | 3,595 | 3,605 | 3,510 | 3,560 | +55 | +1.6% | 72,800 |
| 2022/06/27 | 3,585 | 3,615 | 3,495 | 3,505 | -10 | -0.3% | 146,200 |
| 2022/06/24 | 3,285 | 3,515 | 3,245 | 3,515 | +260 | +8% | 225,700 |
651～
700
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
