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 |
|---|---|---|---|---|---|---|---|
| 2021/04/21 | 3,465 | 3,480 | 3,375 | 3,380 | -165 | -4.7% | 71,700 |
| 2021/04/20 | 3,555 | 3,600 | 3,500 | 3,545 | -40 | -1.1% | 85,000 |
| 2021/04/19 | 3,510 | 3,660 | 3,510 | 3,585 | +80 | +2.3% | 117,900 |
| 2021/04/16 | 3,450 | 3,615 | 3,445 | 3,505 | +145 | +4.3% | 219,100 |
| 2021/04/15 | 3,295 | 3,380 | 3,295 | 3,360 | +80 | +2.4% | 34,700 |
| 2021/04/14 | 3,280 | 3,280 | 3,225 | 3,280 | +5 | +0.2% | 25,100 |
| 2021/04/13 | 3,235 | 3,330 | 3,225 | 3,275 | +25 | +0.8% | 28,100 |
| 2021/04/12 | 3,275 | 3,320 | 3,225 | 3,250 | -25 | -0.8% | 42,100 |
| 2021/04/09 | 3,335 | 3,335 | 3,270 | 3,275 | -25 | -0.8% | 27,400 |
| 2021/04/08 | 3,375 | 3,410 | 3,260 | 3,300 | -105 | -3.1% | 64,200 |
| 2021/04/07 | 3,365 | 3,430 | 3,365 | 3,405 | +25 | +0.7% | 36,200 |
| 2021/04/06 | 3,500 | 3,500 | 3,345 | 3,380 | -140 | -4% | 79,900 |
| 2021/04/05 | 3,480 | 3,560 | 3,450 | 3,520 | +85 | +2.5% | 101,300 |
| 2021/04/02 | 3,390 | 3,450 | 3,320 | 3,435 | +75 | +2.2% | 87,300 |
| 2021/04/01 | 3,280 | 3,420 | 3,280 | 3,360 | +110 | +3.4% | 89,300 |
| 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 |
1051～
1100
件表示中 / 3757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 | 265,500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 |
| 電子材料 | 224,500円 | +7.0% | -21.3% | 2.23% | 11.36倍 | 1.02倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| ＳＥＭＩＴＥＣ | 241,500円 | -7.7% | -28.1% | 1.95% | 11.27倍 | 1.09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 |
| 双葉電 | 64,600円 | -4.4% | - | 1.55% | 17.13倍 | 0.36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 |
| 鈴 木 | 187,000円 | +17.9% | +11.6% | 4.55% | 10.09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
