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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,870 | 3,870 | 3,655 | 3,660 | -490 | -11.8% | 490,600 |
| 2021/11/09 | 4,180 | 4,220 | 4,120 | 4,150 | +40 | +1% | 147,400 |
| 2021/11/08 | 4,120 | 4,160 | 4,075 | 4,110 | +40 | +1% | 82,300 |
| 2021/11/05 | 4,195 | 4,225 | 4,070 | 4,070 | -130 | -3.1% | 78,700 |
| 2021/11/04 | 4,055 | 4,235 | 4,030 | 4,200 | +245 | +6.2% | 132,500 |
| 2021/11/02 | 4,000 | 4,050 | 3,950 | 3,955 | -55 | -1.4% | 81,200 |
| 2021/11/01 | 4,080 | 4,120 | 4,010 | 4,010 | -30 | -0.7% | 77,300 |
| 2021/10/29 | 4,025 | 4,055 | 3,965 | 4,040 | +30 | +0.7% | 58,300 |
| 2021/10/28 | 3,995 | 4,035 | 3,960 | 4,010 | +55 | +1.4% | 56,800 |
| 2021/10/27 | 4,020 | 4,040 | 3,950 | 3,955 | -60 | -1.5% | 39,000 |
| 2021/10/26 | 3,910 | 4,020 | 3,895 | 4,015 | +125 | +3.2% | 55,400 |
| 2021/10/25 | 3,865 | 3,935 | 3,850 | 3,890 | -20 | -0.5% | 34,700 |
| 2021/10/22 | 3,845 | 3,935 | 3,820 | 3,910 | +45 | +1.2% | 48,200 |
| 2021/10/21 | 3,875 | 3,960 | 3,840 | 3,865 | -55 | -1.4% | 70,400 |
| 2021/10/20 | 4,040 | 4,045 | 3,910 | 3,920 | -70 | -1.8% | 62,900 |
| 2021/10/19 | 3,995 | 4,045 | 3,975 | 3,990 | +45 | +1.1% | 82,600 |
| 2021/10/18 | 3,890 | 3,945 | 3,840 | 3,945 | +115 | +3% | 83,200 |
| 2021/10/15 | 3,800 | 3,855 | 3,775 | 3,830 | +100 | +2.7% | 94,400 |
| 2021/10/14 | 3,650 | 3,730 | 3,640 | 3,730 | +80 | +2.2% | 69,400 |
| 2021/10/13 | 3,640 | 3,680 | 3,580 | 3,650 | -10 | -0.3% | 130,600 |
| 2021/10/12 | 3,805 | 3,830 | 3,660 | 3,660 | -150 | -3.9% | 136,400 |
| 2021/10/11 | 3,785 | 3,820 | 3,735 | 3,810 | -5 | -0.1% | 85,700 |
| 2021/10/08 | 3,920 | 3,955 | 3,795 | 3,815 | -5 | -0.1% | 98,000 |
| 2021/10/07 | 3,790 | 3,840 | 3,760 | 3,820 | +30 | +0.8% | 123,700 |
| 2021/10/06 | 3,845 | 3,985 | 3,765 | 3,790 | -35 | -0.9% | 99,200 |
| 2021/10/05 | 3,800 | 3,870 | 3,705 | 3,825 | -30 | -0.8% | 158,700 |
| 2021/10/04 | 4,030 | 4,055 | 3,845 | 3,855 | -125 | -3.1% | 84,600 |
| 2021/10/01 | 4,035 | 4,130 | 3,950 | 3,980 | -110 | -2.7% | 133,900 |
| 2021/09/30 | 4,215 | 4,225 | 4,030 | 4,090 | -195 | -4.6% | 147,500 |
| 2021/09/29 | 4,220 | 4,330 | 4,210 | 4,285 | -65 | -1.5% | 93,000 |
| 2021/09/28 | 4,315 | 4,370 | 4,235 | 4,350 | +140 | +3.3% | 132,200 |
| 2021/09/27 | 4,200 | 4,250 | 4,180 | 4,210 | +50 | +1.2% | 59,300 |
| 2021/09/24 | 4,195 | 4,200 | 4,130 | 4,160 | +120 | +3% | 67,100 |
| 2021/09/22 | 4,100 | 4,140 | 4,040 | 4,040 | -95 | -2.3% | 83,700 |
| 2021/09/21 | 4,125 | 4,190 | 4,085 | 4,135 | -165 | -3.8% | 93,500 |
| 2021/09/17 | 4,240 | 4,345 | 4,240 | 4,300 | +10 | +0.2% | 70,400 |
| 2021/09/16 | 4,395 | 4,410 | 4,185 | 4,290 | -85 | -1.9% | 85,800 |
| 2021/09/15 | 4,380 | 4,390 | 4,295 | 4,375 | -70 | -1.6% | 69,000 |
| 2021/09/14 | 4,450 | 4,455 | 4,385 | 4,445 | +65 | +1.5% | 75,300 |
| 2021/09/13 | 4,315 | 4,385 | 4,300 | 4,380 | +5 | +0.1% | 92,600 |
| 2021/09/10 | 4,205 | 4,375 | 4,205 | 4,375 | +170 | +4% | 131,500 |
| 2021/09/09 | 4,170 | 4,220 | 4,150 | 4,205 | -25 | -0.6% | 76,700 |
| 2021/09/08 | 4,225 | 4,270 | 4,190 | 4,230 | +75 | +1.8% | 85,800 |
| 2021/09/07 | 4,260 | 4,320 | 4,145 | 4,155 | -35 | -0.8% | 114,800 |
| 2021/09/06 | 4,190 | 4,220 | 4,145 | 4,190 | +105 | +2.6% | 103,800 |
| 2021/09/03 | 4,010 | 4,095 | 3,995 | 4,085 | +5 | +0.1% | 119,500 |
| 2021/09/02 | 4,095 | 4,115 | 4,015 | 4,080 | +50 | +1.2% | 109,300 |
| 2021/09/01 | 4,045 | 4,070 | 3,990 | 4,030 | -30 | -0.7% | 74,600 |
| 2021/08/31 | 4,010 | 4,090 | 3,960 | 4,060 | +10 | +0.2% | 85,900 |
| 2021/08/30 | 4,025 | 4,070 | 4,005 | 4,050 | +95 | +2.4% | 60,900 |
851～
900
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
