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 |
|---|---|---|---|---|---|---|---|
| 2019/08/29 | 2,984 | 3,010 | 2,962 | 2,992 | +8 | +0.3% | 23,300 |
| 2019/08/28 | 3,055 | 3,075 | 2,972 | 2,984 | -76 | -2.5% | 53,700 |
| 2019/08/27 | 3,105 | 3,120 | 3,060 | 3,060 | -10 | -0.3% | 22,500 |
| 2019/08/26 | 3,075 | 3,115 | 3,040 | 3,070 | -105 | -3.3% | 34,300 |
| 2019/08/23 | 3,180 | 3,180 | 3,150 | 3,175 | ±0 | ±0% | 26,000 |
| 2019/08/22 | 3,210 | 3,240 | 3,175 | 3,175 | -5 | -0.2% | 20,900 |
| 2019/08/21 | 3,160 | 3,200 | 3,145 | 3,180 | -60 | -1.9% | 29,000 |
| 2019/08/20 | 3,195 | 3,250 | 3,180 | 3,240 | +45 | +1.4% | 24,200 |
| 2019/08/19 | 3,195 | 3,250 | 3,185 | 3,195 | +30 | +0.9% | 26,800 |
| 2019/08/16 | 3,155 | 3,215 | 3,150 | 3,165 | -25 | -0.8% | 39,500 |
| 2019/08/15 | 3,125 | 3,190 | 3,080 | 3,190 | -5 | -0.2% | 26,500 |
| 2019/08/14 | 3,200 | 3,245 | 3,190 | 3,195 | +65 | +2.1% | 31,000 |
| 2019/08/13 | 3,115 | 3,155 | 3,075 | 3,130 | -50 | -1.6% | 47,100 |
| 2019/08/09 | 3,240 | 3,250 | 3,140 | 3,180 | -40 | -1.2% | 31,500 |
| 2019/08/08 | 3,185 | 3,270 | 3,165 | 3,220 | +35 | +1.1% | 53,200 |
| 2019/08/07 | 3,135 | 3,355 | 3,085 | 3,185 | +50 | +1.6% | 157,600 |
| 2019/08/06 | 3,060 | 3,150 | 3,025 | 3,135 | -65 | -2% | 80,000 |
| 2019/08/05 | 3,315 | 3,315 | 3,150 | 3,200 | -130 | -3.9% | 68,800 |
| 2019/08/02 | 3,430 | 3,430 | 3,300 | 3,330 | -170 | -4.9% | 89,300 |
| 2019/08/01 | 3,500 | 3,535 | 3,470 | 3,500 | -60 | -1.7% | 50,300 |
| 2019/07/31 | 3,530 | 3,610 | 3,520 | 3,560 | -30 | -0.8% | 57,300 |
| 2019/07/30 | 3,490 | 3,605 | 3,485 | 3,590 | +115 | +3.3% | 59,800 |
| 2019/07/29 | 3,520 | 3,520 | 3,445 | 3,475 | -105 | -2.9% | 61,300 |
| 2019/07/26 | 3,610 | 3,625 | 3,535 | 3,580 | -90 | -2.5% | 63,000 |
| 2019/07/25 | 3,675 | 3,735 | 3,630 | 3,670 | +65 | +1.8% | 75,500 |
| 2019/07/24 | 3,565 | 3,630 | 3,565 | 3,605 | +75 | +2.1% | 68,900 |
| 2019/07/23 | 3,515 | 3,580 | 3,505 | 3,530 | +15 | +0.4% | 73,000 |
| 2019/07/22 | 3,395 | 3,515 | 3,395 | 3,515 | +85 | +2.5% | 69,200 |
| 2019/07/19 | 3,360 | 3,450 | 3,355 | 3,430 | +60 | +1.8% | 72,500 |
| 2019/07/18 | 3,410 | 3,430 | 3,355 | 3,370 | -105 | -3% | 63,200 |
| 2019/07/17 | 3,455 | 3,490 | 3,380 | 3,475 | ±0 | ±0% | 56,300 |
| 2019/07/16 | 3,485 | 3,540 | 3,450 | 3,475 | -10 | -0.3% | 33,700 |
| 2019/07/12 | 3,600 | 3,600 | 3,470 | 3,485 | -95 | -2.7% | 43,700 |
| 2019/07/11 | 3,550 | 3,600 | 3,540 | 3,580 | +35 | +1% | 47,600 |
| 2019/07/10 | 3,590 | 3,590 | 3,505 | 3,545 | -45 | -1.3% | 38,400 |
| 2019/07/09 | 3,615 | 3,650 | 3,560 | 3,590 | -40 | -1.1% | 29,500 |
| 2019/07/08 | 3,700 | 3,700 | 3,600 | 3,630 | -55 | -1.5% | 35,500 |
| 2019/07/05 | 3,670 | 3,705 | 3,625 | 3,685 | -25 | -0.7% | 33,600 |
| 2019/07/04 | 3,710 | 3,740 | 3,655 | 3,710 | +5 | +0.1% | 18,500 |
| 2019/07/03 | 3,760 | 3,790 | 3,685 | 3,705 | -140 | -3.6% | 41,500 |
| 2019/07/02 | 3,780 | 3,845 | 3,765 | 3,845 | +35 | +0.9% | 36,500 |
| 2019/07/01 | 3,790 | 3,810 | 3,720 | 3,810 | +130 | +3.5% | 39,200 |
| 2019/06/28 | 3,600 | 3,710 | 3,580 | 3,680 | +100 | +2.8% | 51,000 |
| 2019/06/27 | 3,465 | 3,595 | 3,465 | 3,580 | +135 | +3.9% | 33,700 |
| 2019/06/26 | 3,515 | 3,515 | 3,410 | 3,445 | -130 | -3.6% | 43,600 |
| 2019/06/25 | 3,655 | 3,700 | 3,560 | 3,575 | -25 | -0.7% | 33,800 |
| 2019/06/24 | 3,700 | 3,700 | 3,600 | 3,600 | -125 | -3.4% | 21,900 |
| 2019/06/21 | 3,560 | 3,725 | 3,560 | 3,725 | +165 | +4.6% | 58,500 |
| 2019/06/20 | 3,595 | 3,595 | 3,480 | 3,560 | ±0 | ±0% | 13,400 |
| 2019/06/19 | 3,490 | 3,570 | 3,480 | 3,560 | +170 | +5% | 23,300 |
1451～
1500
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 | 227,300円 | +7.0% | -21.3% | 2.20% | 11.50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 | 243,100円 | -7.7% | -28.1% | 1.93% | 11.34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 | 63,900円 | -4.4% | - | 1.56% | 16.94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 | 186,600円 | +17.9% | +11.6% | 4.56% | 10.07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
