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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,290 | 3,310 | 3,235 | 3,250 | -35 | -1.1% | 52,500 |
| 2021/03/30 | 3,165 | 3,290 | 3,165 | 3,285 | +50 | +1.5% | 43,200 |
| 2021/03/29 | 3,330 | 3,380 | 3,185 | 3,235 | -55 | -1.7% | 60,000 |
| 2021/03/26 | 3,250 | 3,310 | 3,240 | 3,290 | +105 | +3.3% | 36,200 |
| 2021/03/25 | 3,130 | 3,210 | 3,105 | 3,185 | +55 | +1.8% | 44,400 |
| 2021/03/24 | 3,215 | 3,215 | 3,100 | 3,130 | -165 | -5% | 94,500 |
| 2021/03/23 | 3,390 | 3,405 | 3,295 | 3,295 | -60 | -1.8% | 50,000 |
| 2021/03/22 | 3,380 | 3,415 | 3,310 | 3,355 | ±0 | ±0% | 50,400 |
| 2021/03/19 | 3,275 | 3,385 | 3,255 | 3,355 | -15 | -0.4% | 60,800 |
| 2021/03/18 | 3,330 | 3,395 | 3,305 | 3,370 | +95 | +2.9% | 71,100 |
| 2021/03/17 | 3,325 | 3,350 | 3,270 | 3,275 | -35 | -1.1% | 42,800 |
| 2021/03/16 | 3,335 | 3,395 | 3,220 | 3,310 | -25 | -0.7% | 109,000 |
| 2021/03/15 | 3,340 | 3,440 | 3,290 | 3,335 | -5 | -0.1% | 70,000 |
| 2021/03/12 | 3,330 | 3,375 | 3,285 | 3,340 | +10 | +0.3% | 69,300 |
| 2021/03/11 | 3,390 | 3,395 | 3,295 | 3,330 | -60 | -1.8% | 60,200 |
| 2021/03/10 | 3,470 | 3,490 | 3,380 | 3,390 | -50 | -1.5% | 53,300 |
| 2021/03/09 | 3,360 | 3,455 | 3,285 | 3,440 | +120 | +3.6% | 64,200 |
| 2021/03/08 | 3,430 | 3,450 | 3,280 | 3,320 | -45 | -1.3% | 59,600 |
| 2021/03/05 | 3,440 | 3,440 | 3,265 | 3,365 | -110 | -3.2% | 82,500 |
| 2021/03/04 | 3,430 | 3,575 | 3,420 | 3,475 | +15 | +0.4% | 113,600 |
| 2021/03/03 | 3,300 | 3,470 | 3,260 | 3,460 | +200 | +6.1% | 133,200 |
| 2021/03/02 | 3,360 | 3,415 | 3,210 | 3,260 | -55 | -1.7% | 97,600 |
| 2021/03/01 | 3,180 | 3,340 | 3,160 | 3,315 | +240 | +7.8% | 130,100 |
| 2021/02/26 | 3,140 | 3,150 | 3,050 | 3,075 | -125 | -3.9% | 68,300 |
| 2021/02/25 | 3,140 | 3,275 | 3,125 | 3,200 | +130 | +4.2% | 166,600 |
| 2021/02/24 | 3,150 | 3,150 | 3,055 | 3,070 | -90 | -2.8% | 46,700 |
| 2021/02/22 | 3,085 | 3,220 | 3,070 | 3,160 | +145 | +4.8% | 83,500 |
| 2021/02/19 | 2,985 | 3,085 | 2,985 | 3,015 | +5 | +0.2% | 36,900 |
| 2021/02/18 | 3,120 | 3,120 | 3,000 | 3,010 | -140 | -4.4% | 54,000 |
| 2021/02/17 | 3,045 | 3,150 | 3,020 | 3,150 | +70 | +2.3% | 48,100 |
| 2021/02/16 | 3,190 | 3,190 | 3,040 | 3,080 | -90 | -2.8% | 60,500 |
| 2021/02/15 | 3,270 | 3,315 | 3,160 | 3,170 | -65 | -2% | 67,300 |
| 2021/02/12 | 3,175 | 3,270 | 3,150 | 3,235 | +130 | +4.2% | 84,900 |
| 2021/02/10 | 3,100 | 3,180 | 3,050 | 3,105 | -35 | -1.1% | 62,100 |
| 2021/02/09 | 2,968 | 3,160 | 2,854 | 3,140 | +171 | +5.8% | 187,100 |
| 2021/02/08 | 2,998 | 3,030 | 2,936 | 2,969 | +8 | +0.3% | 80,600 |
| 2021/02/05 | 2,912 | 2,970 | 2,895 | 2,961 | +63 | +2.2% | 60,000 |
| 2021/02/04 | 2,918 | 2,918 | 2,869 | 2,898 | +3 | +0.1% | 35,000 |
| 2021/02/03 | 2,906 | 2,928 | 2,851 | 2,895 | +15 | +0.5% | 49,000 |
| 2021/02/02 | 2,786 | 2,880 | 2,770 | 2,880 | +94 | +3.4% | 48,500 |
| 2021/02/01 | 2,657 | 2,793 | 2,629 | 2,786 | +105 | +3.9% | 61,000 |
| 2021/01/29 | 2,819 | 2,846 | 2,680 | 2,681 | -139 | -4.9% | 73,500 |
| 2021/01/28 | 2,709 | 2,851 | 2,700 | 2,820 | +20 | +0.7% | 130,300 |
| 2021/01/27 | 2,902 | 2,937 | 2,766 | 2,800 | -70 | -2.4% | 87,900 |
| 2021/01/26 | 2,925 | 2,927 | 2,836 | 2,870 | -55 | -1.9% | 63,400 |
| 2021/01/25 | 2,900 | 2,979 | 2,895 | 2,925 | +47 | +1.6% | 59,700 |
| 2021/01/22 | 2,910 | 2,946 | 2,877 | 2,878 | -24 | -0.8% | 43,700 |
| 2021/01/21 | 2,917 | 2,939 | 2,852 | 2,902 | -15 | -0.5% | 63,600 |
| 2021/01/20 | 2,932 | 2,972 | 2,883 | 2,917 | +35 | +1.2% | 44,800 |
| 2021/01/19 | 2,830 | 2,924 | 2,830 | 2,882 | +86 | +3.1% | 68,400 |
1001～
1050
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
