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 |
|---|---|---|---|---|---|---|---|
| 2018/10/31 | 4,820 | 4,975 | 4,770 | 4,915 | +235 | +5% | 39,000 |
| 2018/10/30 | 4,515 | 4,690 | 4,465 | 4,680 | +165 | +3.7% | 47,300 |
| 2018/10/29 | 4,560 | 4,645 | 4,505 | 4,515 | -15 | -0.3% | 22,800 |
| 2018/10/26 | 4,550 | 4,635 | 4,460 | 4,530 | +15 | +0.3% | 52,700 |
| 2018/10/25 | 4,680 | 4,680 | 4,495 | 4,515 | -345 | -7.1% | 39,500 |
| 2018/10/24 | 4,950 | 4,950 | 4,810 | 4,860 | -40 | -0.8% | 20,600 |
| 2018/10/23 | 5,040 | 5,100 | 4,900 | 4,900 | -240 | -4.7% | 28,600 |
| 2018/10/22 | 5,050 | 5,210 | 4,990 | 5,140 | +80 | +1.6% | 26,400 |
| 2018/10/19 | 4,970 | 5,080 | 4,945 | 5,060 | -30 | -0.6% | 27,800 |
| 2018/10/18 | 5,090 | 5,230 | 5,050 | 5,090 | +50 | +1% | 32,400 |
| 2018/10/17 | 5,010 | 5,110 | 4,995 | 5,040 | +120 | +2.4% | 20,400 |
| 2018/10/16 | 4,900 | 4,965 | 4,855 | 4,920 | -15 | -0.3% | 22,600 |
| 2018/10/15 | 5,040 | 5,060 | 4,925 | 4,935 | -165 | -3.2% | 32,900 |
| 2018/10/12 | 4,935 | 5,200 | 4,890 | 5,100 | +210 | +4.3% | 49,100 |
| 2018/10/11 | 4,860 | 4,990 | 4,815 | 4,890 | -130 | -2.6% | 49,400 |
| 2018/10/10 | 5,030 | 5,080 | 4,935 | 5,020 | +60 | +1.2% | 44,400 |
| 2018/10/09 | 5,100 | 5,110 | 4,945 | 4,960 | -250 | -4.8% | 48,100 |
| 2018/10/05 | 5,420 | 5,420 | 5,200 | 5,210 | -250 | -4.6% | 33,000 |
| 2018/10/04 | 5,450 | 5,540 | 5,350 | 5,460 | +130 | +2.4% | 61,700 |
| 2018/10/03 | 5,330 | 5,500 | 5,280 | 5,330 | ±0 | ±0% | 34,700 |
| 2018/10/02 | 5,440 | 5,490 | 5,310 | 5,330 | -60 | -1.1% | 25,200 |
| 2018/10/01 | 5,330 | 5,530 | 5,290 | 5,390 | -40 | -0.7% | 34,300 |
| 2018/09/28 | 5,300 | 5,520 | 5,290 | 5,430 | +190 | +3.6% | 40,000 |
| 2018/09/27 | 5,380 | 5,400 | 5,220 | 5,240 | -230 | -4.2% | 58,900 |
| 2018/09/26 | 5,400 | 5,510 | 5,310 | 5,470 | +200 | +3.8% | 49,700 |
| 2018/09/25 | 5,190 | 5,300 | 5,120 | 5,270 | +30 | +0.6% | 39,600 |
| 2018/09/21 | 5,120 | 5,240 | 5,120 | 5,240 | +140 | +2.7% | 32,400 |
| 2018/09/20 | 5,170 | 5,180 | 5,040 | 5,100 | -30 | -0.6% | 26,400 |
| 2018/09/19 | 4,990 | 5,160 | 4,940 | 5,130 | +210 | +4.3% | 52,900 |
| 2018/09/18 | 4,830 | 4,970 | 4,740 | 4,920 | +20 | +0.4% | 22,400 |
| 2018/09/14 | 4,710 | 4,910 | 4,710 | 4,900 | +230 | +4.9% | 40,600 |
| 2018/09/13 | 4,670 | 4,720 | 4,560 | 4,670 | -5 | -0.1% | 45,900 |
| 2018/09/12 | 4,905 | 4,915 | 4,620 | 4,675 | -235 | -4.8% | 48,800 |
| 2018/09/11 | 4,885 | 4,940 | 4,845 | 4,910 | +30 | +0.6% | 25,600 |
| 2018/09/10 | 4,865 | 4,945 | 4,840 | 4,880 | -20 | -0.4% | 37,700 |
| 2018/09/07 | 5,060 | 5,070 | 4,870 | 4,900 | -260 | -5% | 76,400 |
| 2018/09/06 | 5,380 | 5,380 | 5,160 | 5,160 | -280 | -5.1% | 40,700 |
| 2018/09/05 | 5,380 | 5,510 | 5,320 | 5,440 | +60 | +1.1% | 31,200 |
| 2018/09/04 | 5,380 | 5,470 | 5,380 | 5,380 | ±0 | ±0% | 23,600 |
| 2018/09/03 | 5,580 | 5,580 | 5,320 | 5,380 | -210 | -3.8% | 36,700 |
| 2018/08/31 | 5,520 | 5,680 | 5,400 | 5,590 | +10 | +0.2% | 53,900 |
| 2018/08/30 | 5,480 | 5,660 | 5,470 | 5,580 | +200 | +3.7% | 95,800 |
| 2018/08/29 | 5,200 | 5,540 | 5,170 | 5,380 | +270 | +5.3% | 89,800 |
| 2018/08/28 | 5,120 | 5,190 | 5,070 | 5,110 | -30 | -0.6% | 52,600 |
| 2018/08/27 | 5,010 | 5,150 | 4,995 | 5,140 | +170 | +3.4% | 32,600 |
| 2018/08/24 | 5,000 | 5,000 | 4,900 | 4,970 | +5 | +0.1% | 24,400 |
| 2018/08/23 | 4,920 | 4,990 | 4,820 | 4,965 | +85 | +1.7% | 47,800 |
| 2018/08/22 | 4,740 | 4,905 | 4,680 | 4,880 | +200 | +4.3% | 36,000 |
| 2018/08/21 | 4,720 | 4,785 | 4,645 | 4,680 | -140 | -2.9% | 32,300 |
| 2018/08/20 | 4,905 | 4,920 | 4,790 | 4,820 | -100 | -2% | 42,100 |
1651～
1700
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% | 15.12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% | 11.15倍 | 1.08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 | 0.35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
