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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 2,589 | 2,600 | 2,580 | 2,581 | +21 | +0.8% | 16,800 |
| 2024/08/19 | 2,592 | 2,603 | 2,550 | 2,560 | -32 | -1.2% | 26,800 |
| 2024/08/16 | 2,552 | 2,592 | 2,551 | 2,592 | +78 | +3.1% | 28,100 |
| 2024/08/15 | 2,506 | 2,533 | 2,491 | 2,514 | +30 | +1.2% | 30,400 |
| 2024/08/14 | 2,462 | 2,507 | 2,445 | 2,484 | +12 | +0.5% | 28,200 |
| 2024/08/13 | 2,403 | 2,472 | 2,403 | 2,472 | +69 | +2.9% | 38,200 |
| 2024/08/09 | 2,409 | 2,433 | 2,358 | 2,403 | +44 | +1.9% | 40,600 |
| 2024/08/08 | 2,399 | 2,424 | 2,335 | 2,359 | -53 | -2.2% | 70,100 |
| 2024/08/07 | 2,424 | 2,509 | 2,412 | 2,412 | -62 | -2.5% | 63,500 |
| 2024/08/06 | 2,278 | 2,514 | 2,278 | 2,474 | +215 | +9.5% | 61,200 |
| 2024/08/05 | 2,526 | 2,532 | 2,259 | 2,259 | -417 | -15.6% | 83,600 |
| 2024/08/02 | 2,782 | 2,790 | 2,675 | 2,676 | -153 | -5.4% | 65,300 |
| 2024/08/01 | 2,899 | 2,899 | 2,803 | 2,829 | -100 | -3.4% | 40,300 |
| 2024/07/31 | 2,860 | 2,929 | 2,835 | 2,929 | +57 | +2% | 30,000 |
| 2024/07/30 | 2,878 | 2,888 | 2,863 | 2,872 | +12 | +0.4% | 28,600 |
| 2024/07/29 | 2,846 | 2,868 | 2,838 | 2,860 | +50 | +1.8% | 24,200 |
| 2024/07/26 | 2,812 | 2,832 | 2,810 | 2,810 | -14 | -0.5% | 28,000 |
| 2024/07/25 | 2,838 | 2,839 | 2,810 | 2,824 | -26 | -0.9% | 47,500 |
| 2024/07/24 | 2,874 | 2,883 | 2,847 | 2,850 | -23 | -0.8% | 29,600 |
| 2024/07/23 | 2,889 | 2,902 | 2,872 | 2,873 | -5 | -0.2% | 24,800 |
| 2024/07/22 | 2,930 | 2,935 | 2,878 | 2,878 | -58 | -2% | 35,300 |
| 2024/07/19 | 2,940 | 2,954 | 2,923 | 2,936 | -5 | -0.2% | 15,000 |
| 2024/07/18 | 2,961 | 2,969 | 2,941 | 2,941 | -33 | -1.1% | 21,300 |
| 2024/07/17 | 2,967 | 2,977 | 2,961 | 2,974 | +30 | +1% | 27,300 |
| 2024/07/16 | 2,947 | 2,963 | 2,942 | 2,944 | -10 | -0.3% | 17,300 |
| 2024/07/12 | 2,920 | 2,969 | 2,913 | 2,954 | +32 | +1.1% | 50,400 |
| 2024/07/11 | 2,903 | 2,937 | 2,898 | 2,922 | +33 | +1.1% | 42,400 |
| 2024/07/10 | 2,922 | 2,922 | 2,879 | 2,889 | -37 | -1.3% | 69,000 |
| 2024/07/09 | 2,949 | 2,951 | 2,916 | 2,926 | -10 | -0.3% | 33,900 |
| 2024/07/08 | 2,978 | 2,978 | 2,936 | 2,936 | -37 | -1.2% | 31,200 |
| 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 |
201～
250
件表示中 / 3722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 | 205,900円 | +2.3% | - | 3.16% | 11.80倍 | 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 |
| 電気興 | 199,800円 | +1.3% | -21.9% | 4.00% | 30.39倍 | 0.50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 |
| チノー | 234,900円 | +2.3% | +0.5% | 3.62% | 9.99倍 | 0.91倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| ヘリオステクノＨ | 91,900円 | +41.9% | +27.1% | 4.90% | 20.84倍 | 1.03倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 協立電機 | 472,000円 | +10.6% | +25.2% | 2.97% | 9.04倍 | 1.02倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
