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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 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 |
651～
700
件表示中 / 3754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 | 265,400円 | +2.3% | - | 2.45% | 15.22倍 | 0.41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 |
| サクサ | 464,000円 | -2.2% | -35.4% | 5.17% | 17.97倍 | 0.88倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 日ケミコン | 132,000円 | +19.0% | +269.9% | 1.52% | 6.40倍 | 0.69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 |
| ＳＥＭＩＴＥＣ | 239,500円 | -7.7% | -28.1% | 1.96% | 11.18倍 | 1.08倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| 鈴 木 | 187,100円 | +17.9% | +11.6% | 4.54% | 10.10倍 | 1.02倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
