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 |
|---|---|---|---|---|---|---|---|
| 2019/11/14 | 3,775 | 3,785 | 3,660 | 3,665 | -110 | -2.9% | 28,800 |
| 2019/11/13 | 3,880 | 3,880 | 3,765 | 3,775 | -125 | -3.2% | 34,800 |
| 2019/11/12 | 3,860 | 3,925 | 3,860 | 3,900 | +50 | +1.3% | 39,700 |
| 2019/11/11 | 3,780 | 3,865 | 3,780 | 3,850 | +80 | +2.1% | 41,600 |
| 2019/11/08 | 3,670 | 3,775 | 3,670 | 3,770 | +115 | +3.1% | 49,200 |
| 2019/11/07 | 3,670 | 3,680 | 3,575 | 3,655 | -10 | -0.3% | 43,400 |
| 2019/11/06 | 3,500 | 3,695 | 3,495 | 3,665 | +15 | +0.4% | 45,500 |
| 2019/11/05 | 3,680 | 3,725 | 3,625 | 3,650 | -5 | -0.1% | 50,100 |
| 2019/11/01 | 3,650 | 3,675 | 3,620 | 3,655 | -45 | -1.2% | 24,200 |
| 2019/10/31 | 3,780 | 3,780 | 3,675 | 3,700 | -55 | -1.5% | 26,700 |
| 2019/10/30 | 3,825 | 3,825 | 3,655 | 3,755 | -45 | -1.2% | 49,500 |
| 2019/10/29 | 3,755 | 3,800 | 3,740 | 3,800 | +85 | +2.3% | 36,800 |
| 2019/10/28 | 3,700 | 3,730 | 3,700 | 3,715 | +20 | +0.5% | 14,500 |
| 2019/10/25 | 3,690 | 3,695 | 3,635 | 3,695 | +55 | +1.5% | 19,200 |
| 2019/10/24 | 3,655 | 3,675 | 3,605 | 3,640 | ±0 | ±0% | 21,700 |
| 2019/10/23 | 3,620 | 3,640 | 3,550 | 3,640 | +50 | +1.4% | 28,100 |
| 2019/10/21 | 3,680 | 3,680 | 3,545 | 3,590 | -75 | -2% | 28,800 |
| 2019/10/18 | 3,650 | 3,685 | 3,640 | 3,665 | +20 | +0.5% | 18,900 |
| 2019/10/17 | 3,625 | 3,660 | 3,575 | 3,645 | +5 | +0.1% | 31,600 |
| 2019/10/16 | 3,670 | 3,710 | 3,610 | 3,640 | +40 | +1.1% | 31,800 |
| 2019/10/15 | 3,635 | 3,670 | 3,580 | 3,600 | +35 | +1% | 25,200 |
| 2019/10/11 | 3,565 | 3,600 | 3,525 | 3,565 | +15 | +0.4% | 25,100 |
| 2019/10/10 | 3,570 | 3,605 | 3,490 | 3,550 | +5 | +0.1% | 22,000 |
| 2019/10/09 | 3,470 | 3,560 | 3,455 | 3,545 | +5 | +0.1% | 22,300 |
| 2019/10/08 | 3,505 | 3,560 | 3,490 | 3,540 | +45 | +1.3% | 21,400 |
| 2019/10/07 | 3,520 | 3,570 | 3,475 | 3,495 | -5 | -0.1% | 20,700 |
| 2019/10/04 | 3,520 | 3,525 | 3,450 | 3,500 | +50 | +1.4% | 17,600 |
| 2019/10/03 | 3,495 | 3,495 | 3,440 | 3,450 | -115 | -3.2% | 15,300 |
| 2019/10/02 | 3,525 | 3,580 | 3,510 | 3,565 | -25 | -0.7% | 18,300 |
| 2019/10/01 | 3,535 | 3,600 | 3,510 | 3,590 | +110 | +3.2% | 23,000 |
| 2019/09/30 | 3,560 | 3,560 | 3,460 | 3,480 | -85 | -2.4% | 27,400 |
| 2019/09/27 | 3,575 | 3,580 | 3,530 | 3,565 | -35 | -1% | 32,200 |
| 2019/09/26 | 3,625 | 3,685 | 3,590 | 3,600 | +20 | +0.6% | 21,700 |
| 2019/09/25 | 3,625 | 3,645 | 3,555 | 3,580 | -70 | -1.9% | 24,400 |
| 2019/09/24 | 3,615 | 3,730 | 3,615 | 3,650 | -5 | -0.1% | 32,200 |
| 2019/09/20 | 3,615 | 3,675 | 3,560 | 3,655 | +30 | +0.8% | 47,500 |
| 2019/09/19 | 3,620 | 3,690 | 3,615 | 3,625 | +5 | +0.1% | 40,300 |
| 2019/09/18 | 3,600 | 3,640 | 3,595 | 3,620 | +25 | +0.7% | 53,800 |
| 2019/09/17 | 3,520 | 3,620 | 3,515 | 3,595 | +90 | +2.6% | 48,200 |
| 2019/09/13 | 3,460 | 3,510 | 3,430 | 3,505 | +90 | +2.6% | 71,300 |
| 2019/09/12 | 3,430 | 3,445 | 3,375 | 3,415 | +55 | +1.6% | 44,900 |
| 2019/09/11 | 3,310 | 3,375 | 3,305 | 3,360 | +55 | +1.7% | 41,000 |
| 2019/09/10 | 3,220 | 3,315 | 3,210 | 3,305 | +95 | +3% | 32,400 |
| 2019/09/09 | 3,160 | 3,220 | 3,125 | 3,210 | +40 | +1.3% | 25,200 |
| 2019/09/06 | 3,165 | 3,190 | 3,145 | 3,170 | +40 | +1.3% | 18,200 |
| 2019/09/05 | 3,055 | 3,165 | 3,055 | 3,130 | +80 | +2.6% | 33,100 |
| 2019/09/04 | 3,070 | 3,075 | 3,025 | 3,050 | -60 | -1.9% | 20,800 |
| 2019/09/03 | 3,060 | 3,120 | 3,060 | 3,110 | +60 | +2% | 24,500 |
| 2019/09/02 | 3,045 | 3,070 | 3,035 | 3,050 | -15 | -0.5% | 28,600 |
| 2019/08/30 | 3,030 | 3,075 | 3,025 | 3,065 | +73 | +2.4% | 34,600 |
1401～
1450
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
