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 |
|---|---|---|---|---|---|---|---|
| 2020/01/30 | 3,510 | 3,510 | 3,375 | 3,390 | -140 | -4% | 28,500 |
| 2020/01/29 | 3,480 | 3,530 | 3,465 | 3,530 | +85 | +2.5% | 16,600 |
| 2020/01/28 | 3,465 | 3,485 | 3,410 | 3,445 | -75 | -2.1% | 47,900 |
| 2020/01/27 | 3,600 | 3,600 | 3,520 | 3,520 | -100 | -2.8% | 21,000 |
| 2020/01/24 | 3,700 | 3,700 | 3,620 | 3,620 | -50 | -1.4% | 14,500 |
| 2020/01/23 | 3,735 | 3,735 | 3,670 | 3,670 | -45 | -1.2% | 11,400 |
| 2020/01/22 | 3,710 | 3,740 | 3,705 | 3,715 | -10 | -0.3% | 7,800 |
| 2020/01/21 | 3,755 | 3,760 | 3,690 | 3,725 | +5 | +0.1% | 10,500 |
| 2020/01/20 | 3,705 | 3,740 | 3,705 | 3,720 | +15 | +0.4% | 7,000 |
| 2020/01/17 | 3,705 | 3,740 | 3,675 | 3,705 | +55 | +1.5% | 17,300 |
| 2020/01/16 | 3,660 | 3,695 | 3,615 | 3,650 | -10 | -0.3% | 15,000 |
| 2020/01/15 | 3,750 | 3,750 | 3,650 | 3,660 | -110 | -2.9% | 22,600 |
| 2020/01/14 | 3,800 | 3,815 | 3,745 | 3,770 | -45 | -1.2% | 15,300 |
| 2020/01/10 | 3,815 | 3,840 | 3,755 | 3,815 | +30 | +0.8% | 22,200 |
| 2020/01/09 | 3,715 | 3,810 | 3,715 | 3,785 | +85 | +2.3% | 16,300 |
| 2020/01/08 | 3,765 | 3,765 | 3,645 | 3,700 | -70 | -1.9% | 24,800 |
| 2020/01/07 | 3,765 | 3,800 | 3,740 | 3,770 | +35 | +0.9% | 13,600 |
| 2020/01/06 | 3,720 | 3,740 | 3,665 | 3,735 | -65 | -1.7% | 32,400 |
| 2019/12/30 | 3,860 | 3,860 | 3,780 | 3,800 | -60 | -1.6% | 16,200 |
| 2019/12/27 | 3,800 | 3,900 | 3,795 | 3,860 | +65 | +1.7% | 38,400 |
| 2019/12/26 | 3,760 | 3,800 | 3,740 | 3,795 | +35 | +0.9% | 24,100 |
| 2019/12/25 | 3,835 | 3,835 | 3,740 | 3,760 | -50 | -1.3% | 16,800 |
| 2019/12/24 | 3,815 | 3,845 | 3,765 | 3,810 | -25 | -0.7% | 27,500 |
| 2019/12/23 | 3,945 | 3,985 | 3,815 | 3,835 | -110 | -2.8% | 30,700 |
| 2019/12/20 | 3,965 | 3,980 | 3,910 | 3,945 | -20 | -0.5% | 33,800 |
| 2019/12/19 | 3,885 | 4,000 | 3,865 | 3,965 | +75 | +1.9% | 49,500 |
| 2019/12/18 | 3,800 | 3,915 | 3,775 | 3,890 | +95 | +2.5% | 38,900 |
| 2019/12/17 | 3,850 | 3,850 | 3,770 | 3,795 | -35 | -0.9% | 16,900 |
| 2019/12/16 | 3,830 | 3,850 | 3,785 | 3,830 | +40 | +1.1% | 14,900 |
| 2019/12/13 | 3,800 | 3,845 | 3,770 | 3,790 | +110 | +3% | 30,800 |
| 2019/12/12 | 3,755 | 3,755 | 3,675 | 3,680 | -30 | -0.8% | 17,900 |
| 2019/12/11 | 3,785 | 3,795 | 3,705 | 3,710 | -55 | -1.5% | 17,700 |
| 2019/12/10 | 3,795 | 3,795 | 3,730 | 3,765 | +15 | +0.4% | 17,900 |
| 2019/12/09 | 3,795 | 3,805 | 3,720 | 3,750 | -10 | -0.3% | 18,700 |
| 2019/12/06 | 3,755 | 3,800 | 3,750 | 3,760 | +5 | +0.1% | 18,800 |
| 2019/12/05 | 3,770 | 3,800 | 3,735 | 3,755 | ±0 | ±0% | 28,600 |
| 2019/12/04 | 3,680 | 3,760 | 3,610 | 3,755 | +105 | +2.9% | 33,200 |
| 2019/12/03 | 3,605 | 3,670 | 3,590 | 3,650 | -35 | -0.9% | 21,900 |
| 2019/12/02 | 3,655 | 3,720 | 3,655 | 3,685 | +30 | +0.8% | 15,700 |
| 2019/11/29 | 3,650 | 3,685 | 3,635 | 3,655 | +25 | +0.7% | 13,800 |
| 2019/11/28 | 3,675 | 3,700 | 3,630 | 3,630 | -45 | -1.2% | 17,400 |
| 2019/11/27 | 3,615 | 3,695 | 3,615 | 3,675 | +65 | +1.8% | 22,300 |
| 2019/11/26 | 3,635 | 3,660 | 3,590 | 3,610 | +25 | +0.7% | 16,400 |
| 2019/11/25 | 3,555 | 3,605 | 3,555 | 3,585 | +45 | +1.3% | 21,600 |
| 2019/11/22 | 3,505 | 3,595 | 3,505 | 3,540 | -5 | -0.1% | 24,800 |
| 2019/11/21 | 3,605 | 3,605 | 3,485 | 3,545 | -85 | -2.3% | 37,900 |
| 2019/11/20 | 3,655 | 3,695 | 3,610 | 3,630 | -65 | -1.8% | 27,700 |
| 2019/11/19 | 3,715 | 3,730 | 3,680 | 3,695 | -65 | -1.7% | 35,300 |
| 2019/11/18 | 3,730 | 3,765 | 3,685 | 3,760 | +55 | +1.5% | 34,200 |
| 2019/11/15 | 3,680 | 3,750 | 3,650 | 3,705 | +40 | +1.1% | 16,200 |
1351～
1400
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 | 265,000円 | +2.3% | - | 2.45% | 15.19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 | 226,200円 | +7.0% | -21.3% | 2.21% | 11.45倍 | 1.03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 | 243,600円 | -7.7% | -28.1% | 1.93% | 11.37倍 | 1.10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 | 64,100円 | -4.4% | - | 1.56% | 17.00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 | 186,100円 | +17.9% | +11.6% | 4.57% | 10.04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
