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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,397 | 2,450 | 2,374 | 2,378 | -19 | -0.8% | 42,000 |
| 2025/01/16 | 2,444 | 2,444 | 2,394 | 2,397 | -26 | -1.1% | 19,900 |
| 2025/01/15 | 2,421 | 2,447 | 2,412 | 2,423 | ±0 | ±0% | 20,500 |
| 2025/01/14 | 2,470 | 2,470 | 2,414 | 2,423 | -51 | -2.1% | 28,600 |
| 2025/01/10 | 2,465 | 2,478 | 2,458 | 2,474 | +11 | +0.4% | 17,800 |
| 2025/01/09 | 2,506 | 2,506 | 2,452 | 2,463 | -56 | -2.2% | 33,400 |
| 2025/01/08 | 2,505 | 2,530 | 2,499 | 2,519 | -15 | -0.6% | 30,700 |
| 2025/01/07 | 2,498 | 2,538 | 2,465 | 2,534 | +66 | +2.7% | 36,400 |
| 2025/01/06 | 2,494 | 2,500 | 2,456 | 2,468 | -23 | -0.9% | 51,900 |
| 2024/12/30 | 2,499 | 2,500 | 2,479 | 2,491 | -2 | -0.1% | 32,100 |
| 2024/12/27 | 2,470 | 2,500 | 2,465 | 2,493 | +23 | +0.9% | 37,100 |
| 2024/12/26 | 2,389 | 2,482 | 2,389 | 2,470 | +81 | +3.4% | 61,000 |
| 2024/12/25 | 2,386 | 2,413 | 2,364 | 2,389 | +40 | +1.7% | 61,900 |
| 2024/12/24 | 2,343 | 2,363 | 2,333 | 2,349 | +15 | +0.6% | 35,700 |
| 2024/12/23 | 2,347 | 2,348 | 2,315 | 2,334 | -14 | -0.6% | 34,900 |
| 2024/12/20 | 2,360 | 2,386 | 2,348 | 2,348 | -9 | -0.4% | 46,300 |
| 2024/12/19 | 2,329 | 2,375 | 2,329 | 2,357 | -22 | -0.9% | 31,900 |
| 2024/12/18 | 2,321 | 2,385 | 2,320 | 2,379 | +61 | +2.6% | 48,900 |
| 2024/12/17 | 2,350 | 2,351 | 2,295 | 2,318 | -36 | -1.5% | 60,500 |
| 2024/12/16 | 2,360 | 2,375 | 2,346 | 2,354 | -6 | -0.3% | 30,700 |
| 2024/12/13 | 2,320 | 2,368 | 2,310 | 2,360 | +35 | +1.5% | 50,700 |
| 2024/12/12 | 2,332 | 2,347 | 2,325 | 2,325 | +4 | +0.2% | 43,800 |
| 2024/12/11 | 2,345 | 2,354 | 2,314 | 2,321 | -29 | -1.2% | 40,800 |
| 2024/12/10 | 2,350 | 2,377 | 2,342 | 2,350 | ±0 | ±0% | 37,200 |
| 2024/12/09 | 2,369 | 2,377 | 2,350 | 2,350 | -9 | -0.4% | 34,400 |
| 2024/12/06 | 2,395 | 2,395 | 2,350 | 2,359 | -27 | -1.1% | 31,700 |
| 2024/12/05 | 2,396 | 2,405 | 2,375 | 2,386 | -11 | -0.5% | 22,400 |
| 2024/12/04 | 2,415 | 2,415 | 2,377 | 2,397 | -18 | -0.7% | 26,100 |
| 2024/12/03 | 2,408 | 2,437 | 2,408 | 2,415 | +9 | +0.4% | 28,500 |
| 2024/12/02 | 2,410 | 2,428 | 2,399 | 2,406 | +9 | +0.4% | 18,900 |
| 2024/11/29 | 2,408 | 2,410 | 2,376 | 2,397 | +4 | +0.2% | 28,100 |
| 2024/11/28 | 2,394 | 2,418 | 2,380 | 2,393 | +11 | +0.5% | 32,300 |
| 2024/11/27 | 2,448 | 2,448 | 2,362 | 2,382 | -66 | -2.7% | 44,100 |
| 2024/11/26 | 2,497 | 2,497 | 2,433 | 2,448 | -53 | -2.1% | 23,400 |
| 2024/11/25 | 2,532 | 2,542 | 2,501 | 2,501 | -1 | ±0% | 38,300 |
| 2024/11/22 | 2,565 | 2,579 | 2,502 | 2,502 | -66 | -2.6% | 28,600 |
| 2024/11/21 | 2,523 | 2,583 | 2,523 | 2,568 | +38 | +1.5% | 64,900 |
| 2024/11/20 | 2,528 | 2,547 | 2,508 | 2,530 | +5 | +0.2% | 32,700 |
| 2024/11/19 | 2,481 | 2,531 | 2,481 | 2,525 | +57 | +2.3% | 52,900 |
| 2024/11/18 | 2,444 | 2,477 | 2,436 | 2,468 | +19 | +0.8% | 23,000 |
| 2024/11/15 | 2,477 | 2,477 | 2,436 | 2,449 | -6 | -0.2% | 19,400 |
| 2024/11/14 | 2,439 | 2,485 | 2,439 | 2,455 | +24 | +1% | 34,800 |
| 2024/11/13 | 2,420 | 2,458 | 2,415 | 2,431 | +17 | +0.7% | 40,800 |
| 2024/11/12 | 2,434 | 2,460 | 2,413 | 2,414 | -20 | -0.8% | 36,200 |
| 2024/11/11 | 2,429 | 2,450 | 2,418 | 2,434 | +25 | +1% | 32,700 |
| 2024/11/08 | 2,465 | 2,465 | 2,399 | 2,409 | -40 | -1.6% | 38,500 |
| 2024/11/07 | 2,405 | 2,464 | 2,404 | 2,449 | +46 | +1.9% | 51,100 |
| 2024/11/06 | 2,348 | 2,417 | 2,340 | 2,403 | +68 | +2.9% | 43,200 |
| 2024/11/05 | 2,360 | 2,360 | 2,333 | 2,335 | -45 | -1.9% | 52,000 |
| 2024/11/01 | 2,388 | 2,397 | 2,372 | 2,380 | -24 | -1% | 29,000 |
101～
150
件表示中 / 3721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 | 205,300円 | +2.3% | - | 3.17% | 11.77倍 | 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 |
| 帝通工 | 221,700円 | +1.3% | -24.8% | 4.51% | 16.07倍 | 0.75倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| チノー | 231,800円 | +2.3% | +0.5% | 3.67% | 9.86倍 | 0.90倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 協立電機 | 472,000円 | +10.6% | +25.2% | 2.97% | 9.04倍 | 1.02倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| ヘリオステクノＨ | 89,900円 | +41.9% | +27.1% | 5.01% | 20.39倍 | 1.01倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
市場注目の銘柄
チャート関連のコラム
