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 |
|---|---|---|---|---|---|---|---|
| 2018/08/17 | 4,915 | 4,975 | 4,870 | 4,920 | +100 | +2.1% | 38,700 |
| 2018/08/16 | 4,820 | 4,830 | 4,610 | 4,820 | -140 | -2.8% | 107,900 |
| 2018/08/15 | 5,100 | 5,100 | 4,920 | 4,960 | -120 | -2.4% | 34,500 |
| 2018/08/14 | 5,050 | 5,090 | 4,985 | 5,080 | +50 | +1% | 34,800 |
| 2018/08/13 | 5,140 | 5,170 | 5,020 | 5,030 | -170 | -3.3% | 53,900 |
| 2018/08/10 | 5,410 | 5,410 | 5,190 | 5,200 | -220 | -4.1% | 76,200 |
| 2018/08/09 | 5,990 | 5,990 | 5,380 | 5,420 | -540 | -9.1% | 76,200 |
| 2018/08/08 | 5,180 | 5,980 | 5,090 | 5,960 | +680 | +12.9% | 151,200 |
| 2018/08/07 | 5,280 | 5,340 | 5,250 | 5,280 | -80 | -1.5% | 48,100 |
| 2018/08/06 | 5,320 | 5,400 | 5,260 | 5,360 | -20 | -0.4% | 40,200 |
| 2018/08/03 | 5,360 | 5,450 | 5,360 | 5,380 | +10 | +0.2% | 31,600 |
| 2018/08/02 | 5,450 | 5,520 | 5,330 | 5,370 | +10 | +0.2% | 38,400 |
| 2018/08/01 | 5,310 | 5,390 | 5,260 | 5,360 | +60 | +1.1% | 32,300 |
| 2018/07/31 | 5,350 | 5,400 | 5,280 | 5,300 | -50 | -0.9% | 49,800 |
| 2018/07/30 | 5,440 | 5,460 | 5,320 | 5,350 | -70 | -1.3% | 23,700 |
| 2018/07/27 | 5,450 | 5,540 | 5,410 | 5,420 | +10 | +0.2% | 37,500 |
| 2018/07/26 | 5,450 | 5,480 | 5,360 | 5,410 | +30 | +0.6% | 30,400 |
| 2018/07/25 | 5,360 | 5,390 | 5,320 | 5,380 | +70 | +1.3% | 39,100 |
| 2018/07/24 | 5,300 | 5,320 | 5,240 | 5,310 | +80 | +1.5% | 30,100 |
| 2018/07/23 | 5,230 | 5,280 | 5,200 | 5,230 | +20 | +0.4% | 28,700 |
| 2018/07/20 | 5,280 | 5,310 | 5,180 | 5,210 | -110 | -2.1% | 48,700 |
| 2018/07/19 | 5,320 | 5,370 | 5,280 | 5,320 | +70 | +1.3% | 29,700 |
| 2018/07/18 | 5,320 | 5,360 | 5,250 | 5,250 | +30 | +0.6% | 36,800 |
| 2018/07/17 | 5,300 | 5,300 | 5,120 | 5,220 | -100 | -1.9% | 43,800 |
| 2018/07/13 | 5,330 | 5,390 | 5,260 | 5,320 | +80 | +1.5% | 39,900 |
| 2018/07/12 | 5,150 | 5,270 | 5,110 | 5,240 | +90 | +1.7% | 30,500 |
| 2018/07/11 | 5,180 | 5,240 | 5,020 | 5,150 | -90 | -1.7% | 42,200 |
| 2018/07/10 | 5,300 | 5,370 | 5,240 | 5,240 | -40 | -0.8% | 43,700 |
| 2018/07/09 | 5,100 | 5,280 | 5,080 | 5,280 | +180 | +3.5% | 33,500 |
| 2018/07/06 | 5,030 | 5,110 | 4,995 | 5,100 | +90 | +1.8% | 45,200 |
| 2018/07/05 | 5,140 | 5,230 | 4,995 | 5,010 | -140 | -2.7% | 40,600 |
| 2018/07/04 | 5,230 | 5,260 | 5,130 | 5,150 | -120 | -2.3% | 55,500 |
| 2018/07/03 | 5,290 | 5,330 | 5,180 | 5,270 | +30 | +0.6% | 78,400 |
| 2018/07/02 | 5,300 | 5,440 | 5,210 | 5,240 | -60 | -1.1% | 56,300 |
| 2018/06/29 | 5,250 | 5,320 | 5,110 | 5,300 | +140 | +2.7% | 43,600 |
| 2018/06/28 | 5,240 | 5,270 | 5,140 | 5,160 | -90 | -1.7% | 36,200 |
| 2018/06/27 | 5,380 | 5,400 | 5,240 | 5,250 | -110 | -2.1% | 37,300 |
| 2018/06/26 | 5,340 | 5,390 | 5,210 | 5,360 | +90 | +1.7% | 44,500 |
| 2018/06/25 | 5,400 | 5,410 | 5,260 | 5,270 | -90 | -1.7% | 40,600 |
| 2018/06/22 | 5,460 | 5,460 | 5,350 | 5,360 | -140 | -2.5% | 51,100 |
| 2018/06/21 | 5,550 | 5,580 | 5,470 | 5,500 | +20 | +0.4% | 40,400 |
| 2018/06/20 | 5,450 | 5,500 | 5,290 | 5,480 | +30 | +0.6% | 54,700 |
| 2018/06/19 | 5,500 | 5,560 | 5,410 | 5,450 | -130 | -2.3% | 63,900 |
| 2018/06/18 | 5,720 | 5,740 | 5,550 | 5,580 | -190 | -3.3% | 51,300 |
| 2018/06/15 | 5,890 | 5,910 | 5,750 | 5,770 | -110 | -1.9% | 47,500 |
| 2018/06/14 | 5,910 | 6,070 | 5,880 | 5,880 | -130 | -2.2% | 53,300 |
| 2018/06/13 | 5,930 | 6,050 | 5,860 | 6,010 | -10 | -0.2% | 99,200 |
| 2018/06/12 | 6,170 | 6,190 | 6,000 | 6,020 | -130 | -2.1% | 71,100 |
| 2018/06/11 | 6,240 | 6,260 | 6,150 | 6,150 | -120 | -1.9% | 40,600 |
| 2018/06/08 | 6,340 | 6,410 | 6,270 | 6,270 | -170 | -2.6% | 69,400 |
1701～
1750
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
