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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,983 | 2,987 | 2,967 | 2,973 | -14 | -0.5% | 17,200 |
| 2024/07/04 | 2,976 | 2,988 | 2,970 | 2,987 | +9 | +0.3% | 22,300 |
| 2024/07/03 | 2,949 | 2,978 | 2,945 | 2,978 | +40 | +1.4% | 31,100 |
| 2024/07/02 | 2,980 | 2,980 | 2,937 | 2,938 | -19 | -0.6% | 29,100 |
| 2024/07/01 | 2,976 | 2,988 | 2,957 | 2,957 | -4 | -0.1% | 20,100 |
| 2024/06/28 | 2,979 | 2,979 | 2,952 | 2,961 | -5 | -0.2% | 21,600 |
| 2024/06/27 | 2,970 | 2,984 | 2,953 | 2,966 | -4 | -0.1% | 22,000 |
| 2024/06/26 | 2,975 | 2,978 | 2,956 | 2,970 | -4 | -0.1% | 23,900 |
| 2024/06/25 | 2,959 | 2,979 | 2,940 | 2,974 | +39 | +1.3% | 31,200 |
| 2024/06/24 | 2,940 | 2,950 | 2,926 | 2,935 | -4 | -0.1% | 28,000 |
| 2024/06/21 | 2,964 | 2,978 | 2,911 | 2,939 | -28 | -0.9% | 48,700 |
| 2024/06/20 | 2,970 | 2,979 | 2,950 | 2,967 | -9 | -0.3% | 19,800 |
| 2024/06/19 | 3,005 | 3,020 | 2,969 | 2,976 | -29 | -1% | 21,700 |
| 2024/06/18 | 3,005 | 3,030 | 2,994 | 3,005 | +35 | +1.2% | 12,800 |
| 2024/06/17 | 3,025 | 3,025 | 2,955 | 2,970 | -60 | -2% | 24,100 |
| 2024/06/14 | 2,990 | 3,030 | 2,979 | 3,030 | +40 | +1.3% | 41,900 |
| 2024/06/13 | 2,990 | 3,000 | 2,970 | 2,990 | ±0 | ±0% | 15,900 |
| 2024/06/12 | 3,005 | 3,010 | 2,971 | 2,990 | +3 | +0.1% | 18,300 |
| 2024/06/11 | 3,005 | 3,010 | 2,987 | 2,987 | -18 | -0.6% | 11,200 |
| 2024/06/10 | 2,988 | 3,005 | 2,984 | 3,005 | +17 | +0.6% | 8,800 |
| 2024/06/07 | 2,965 | 2,994 | 2,963 | 2,988 | +14 | +0.5% | 12,700 |
| 2024/06/06 | 3,010 | 3,010 | 2,961 | 2,974 | -31 | -1% | 10,700 |
| 2024/06/05 | 3,015 | 3,015 | 2,988 | 3,005 | -10 | -0.3% | 12,000 |
| 2024/06/04 | 3,010 | 3,020 | 3,000 | 3,015 | +5 | +0.2% | 11,600 |
| 2024/06/03 | 2,990 | 3,010 | 2,988 | 3,010 | +30 | +1% | 10,800 |
| 2024/05/31 | 2,963 | 2,980 | 2,947 | 2,980 | +30 | +1% | 14,400 |
| 2024/05/30 | 2,945 | 2,950 | 2,900 | 2,950 | +4 | +0.1% | 24,700 |
| 2024/05/29 | 2,982 | 2,998 | 2,946 | 2,946 | -36 | -1.2% | 13,900 |
| 2024/05/28 | 2,991 | 3,005 | 2,973 | 2,982 | -23 | -0.8% | 12,600 |
| 2024/05/27 | 2,989 | 3,005 | 2,971 | 3,005 | +16 | +0.5% | 21,700 |
| 2024/05/24 | 2,965 | 3,015 | 2,960 | 2,989 | -31 | -1% | 17,900 |
| 2024/05/23 | 2,975 | 3,020 | 2,975 | 3,020 | +47 | +1.6% | 14,400 |
| 2024/05/22 | 2,970 | 2,988 | 2,961 | 2,973 | ±0 | ±0% | 13,000 |
| 2024/05/21 | 3,000 | 3,025 | 2,970 | 2,973 | -27 | -0.9% | 18,300 |
| 2024/05/20 | 3,000 | 3,025 | 2,998 | 3,000 | -10 | -0.3% | 15,100 |
| 2024/05/17 | 3,025 | 3,030 | 2,991 | 3,010 | -15 | -0.5% | 19,100 |
| 2024/05/16 | 3,035 | 3,040 | 2,952 | 3,025 | -20 | -0.7% | 37,300 |
| 2024/05/15 | 3,080 | 3,105 | 3,025 | 3,045 | +86 | +2.9% | 67,000 |
| 2024/05/14 | 2,980 | 2,980 | 2,946 | 2,959 | -23 | -0.8% | 13,400 |
| 2024/05/13 | 2,978 | 2,996 | 2,958 | 2,982 | +5 | +0.2% | 13,500 |
| 2024/05/10 | 3,015 | 3,015 | 2,966 | 2,977 | -4 | -0.1% | 16,200 |
| 2024/05/09 | 3,010 | 3,010 | 2,970 | 2,981 | -12 | -0.4% | 13,300 |
| 2024/05/08 | 2,984 | 3,020 | 2,984 | 2,993 | -22 | -0.7% | 23,100 |
| 2024/05/07 | 2,958 | 3,015 | 2,958 | 3,015 | +57 | +1.9% | 49,300 |
| 2024/05/02 | 2,940 | 2,965 | 2,932 | 2,958 | +13 | +0.4% | 25,700 |
| 2024/05/01 | 2,933 | 2,951 | 2,926 | 2,945 | -18 | -0.6% | 17,800 |
| 2024/04/30 | 2,940 | 2,968 | 2,922 | 2,963 | +49 | +1.7% | 38,900 |
| 2024/04/26 | 2,905 | 2,928 | 2,896 | 2,914 | +6 | +0.2% | 31,000 |
| 2024/04/25 | 2,905 | 2,923 | 2,892 | 2,908 | +19 | +0.7% | 25,800 |
| 2024/04/24 | 2,840 | 2,889 | 2,828 | 2,889 | +63 | +2.2% | 35,300 |
201～
250
件表示中 / 3692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 | 207,200円 | +3.1% | - | 3.14% | - | 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 |
| 双葉電 | 50,900円 | -11.3% | - | 1.96% | - | 0.29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 |
| テックポイント | 270,900円 | - | - | - | - | - |
|
- |
| 電気興 | 193,100円 | +14.3% | - | 3.11% | 44.36倍 | 0.49倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| アオイ電子 | 174,600円 | +3.1% | - | 3.09% | 108.65倍 | 0.45倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
市場注目の銘柄
チャート関連のコラム
