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 |
|---|---|---|---|---|---|---|---|
| 2019/01/18 | 3,940 | 4,000 | 3,900 | 3,965 | +25 | +0.6% | 25,900 |
| 2019/01/17 | 4,020 | 4,080 | 3,885 | 3,940 | -80 | -2% | 36,600 |
| 2019/01/16 | 4,105 | 4,110 | 3,965 | 4,020 | -70 | -1.7% | 32,100 |
| 2019/01/15 | 3,905 | 4,105 | 3,905 | 4,090 | +145 | +3.7% | 25,100 |
| 2019/01/11 | 3,890 | 3,980 | 3,880 | 3,945 | +10 | +0.3% | 20,700 |
| 2019/01/10 | 3,895 | 3,965 | 3,855 | 3,935 | +10 | +0.3% | 38,300 |
| 2019/01/09 | 3,940 | 3,960 | 3,860 | 3,925 | +30 | +0.8% | 34,000 |
| 2019/01/08 | 3,845 | 3,960 | 3,830 | 3,895 | +55 | +1.4% | 28,200 |
| 2019/01/07 | 3,805 | 3,890 | 3,780 | 3,840 | +175 | +4.8% | 27,900 |
| 2019/01/04 | 3,660 | 3,680 | 3,515 | 3,665 | -135 | -3.6% | 37,900 |
| 2018/12/28 | 3,790 | 3,840 | 3,745 | 3,800 | +30 | +0.8% | 22,700 |
| 2018/12/27 | 3,805 | 3,805 | 3,710 | 3,770 | +215 | +6% | 35,400 |
| 2018/12/26 | 3,520 | 3,585 | 3,435 | 3,555 | +80 | +2.3% | 45,700 |
| 2018/12/25 | 3,530 | 3,565 | 3,430 | 3,475 | -220 | -6% | 52,200 |
| 2018/12/21 | 3,710 | 3,715 | 3,585 | 3,695 | -10 | -0.3% | 50,900 |
| 2018/12/20 | 3,890 | 3,890 | 3,690 | 3,705 | -200 | -5.1% | 44,400 |
| 2018/12/19 | 3,890 | 3,950 | 3,840 | 3,905 | +5 | +0.1% | 30,700 |
| 2018/12/18 | 3,980 | 4,030 | 3,885 | 3,900 | -105 | -2.6% | 32,700 |
| 2018/12/17 | 4,070 | 4,130 | 4,005 | 4,005 | -70 | -1.7% | 29,500 |
| 2018/12/14 | 4,120 | 4,175 | 4,030 | 4,075 | -95 | -2.3% | 58,700 |
| 2018/12/13 | 4,045 | 4,180 | 4,030 | 4,170 | +195 | +4.9% | 45,500 |
| 2018/12/12 | 3,900 | 4,045 | 3,865 | 3,975 | +120 | +3.1% | 55,800 |
| 2018/12/11 | 3,975 | 3,980 | 3,820 | 3,855 | -80 | -2% | 61,500 |
| 2018/12/10 | 4,110 | 4,115 | 3,905 | 3,935 | -210 | -5.1% | 62,200 |
| 2018/12/07 | 4,265 | 4,295 | 4,115 | 4,145 | -110 | -2.6% | 43,600 |
| 2018/12/06 | 4,395 | 4,395 | 4,190 | 4,255 | -150 | -3.4% | 52,200 |
| 2018/12/05 | 4,525 | 4,530 | 4,380 | 4,405 | -235 | -5.1% | 54,300 |
| 2018/12/04 | 4,810 | 4,835 | 4,630 | 4,640 | -170 | -3.5% | 44,800 |
| 2018/12/03 | 4,745 | 4,870 | 4,700 | 4,810 | +135 | +2.9% | 53,000 |
| 2018/11/30 | 4,630 | 4,680 | 4,590 | 4,675 | +65 | +1.4% | 41,500 |
| 2018/11/29 | 4,630 | 4,675 | 4,555 | 4,610 | +95 | +2.1% | 49,000 |
| 2018/11/28 | 4,395 | 4,540 | 4,370 | 4,515 | +190 | +4.4% | 49,200 |
| 2018/11/27 | 4,345 | 4,420 | 4,305 | 4,325 | +35 | +0.8% | 29,300 |
| 2018/11/26 | 4,270 | 4,320 | 4,225 | 4,290 | +15 | +0.4% | 13,300 |
| 2018/11/22 | 4,395 | 4,410 | 4,240 | 4,275 | -60 | -1.4% | 28,000 |
| 2018/11/21 | 4,275 | 4,370 | 4,210 | 4,335 | +25 | +0.6% | 33,600 |
| 2018/11/20 | 4,350 | 4,390 | 4,305 | 4,310 | -140 | -3.1% | 44,200 |
| 2018/11/19 | 4,340 | 4,490 | 4,340 | 4,450 | +135 | +3.1% | 41,400 |
| 2018/11/16 | 4,495 | 4,495 | 4,275 | 4,315 | -180 | -4% | 67,000 |
| 2018/11/15 | 4,495 | 4,555 | 4,465 | 4,495 | -30 | -0.7% | 32,700 |
| 2018/11/14 | 4,525 | 4,565 | 4,470 | 4,525 | +65 | +1.5% | 32,000 |
| 2018/11/13 | 4,635 | 4,635 | 4,435 | 4,460 | -195 | -4.2% | 58,800 |
| 2018/11/12 | 4,640 | 4,680 | 4,515 | 4,655 | -25 | -0.5% | 43,800 |
| 2018/11/09 | 4,505 | 4,680 | 4,465 | 4,680 | +180 | +4% | 53,600 |
| 2018/11/08 | 4,640 | 4,695 | 4,485 | 4,500 | ±0 | ±0% | 70,200 |
| 2018/11/07 | 4,680 | 4,720 | 4,495 | 4,500 | -180 | -3.8% | 85,300 |
| 2018/11/06 | 5,050 | 5,060 | 4,680 | 4,680 | -520 | -10% | 101,600 |
| 2018/11/05 | 5,230 | 5,270 | 5,090 | 5,200 | -30 | -0.6% | 54,000 |
| 2018/11/02 | 5,040 | 5,240 | 4,990 | 5,230 | +190 | +3.8% | 36,700 |
| 2018/11/01 | 4,920 | 5,120 | 4,850 | 5,040 | +125 | +2.5% | 33,700 |
1601～
1650
件表示中 / 3758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 | 263,600円 | +2.3% | - | 2.47% | 15.11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 |
| ＳＥＭＩＴＥＣ | 241,800円 | -7.7% | -28.1% | 1.94% | 11.28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 |
| 日ケミコン | 125,100円 | +19.0% | +269.9% | 1.60% | 6.06倍 | 0.66倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 双葉電 | 64,000円 | -4.4% | - | 1.56% | 16.97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 | 187,200円 | +17.9% | +11.6% | 4.54% | 10.10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
