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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 332 | 334 | 326 | 330 | -2 | -0.6% | 305,000 |
| 2010/08/12 | 327 | 333 | 325 | 332 | -3 | -0.9% | 321,000 |
| 2010/08/11 | 341 | 345 | 333 | 335 | -13 | -3.7% | 489,000 |
| 2010/08/10 | 354 | 363 | 346 | 348 | -2 | -0.6% | 1,322,000 |
| 2010/08/09 | 339 | 357 | 339 | 350 | +11 | +3.2% | 1,884,000 |
| 2010/08/06 | 340 | 342 | 335 | 339 | -3 | -0.9% | 445,000 |
| 2010/08/05 | 339 | 343 | 337 | 342 | +7 | +2.1% | 514,000 |
| 2010/08/04 | 335 | 337 | 335 | 335 | -3 | -0.9% | 328,000 |
| 2010/08/03 | 342 | 342 | 333 | 338 | +2 | +0.6% | 266,000 |
| 2010/08/02 | 328 | 342 | 327 | 336 | +7 | +2.1% | 387,000 |
| 2010/07/30 | 341 | 341 | 326 | 329 | -14 | -4.1% | 488,000 |
| 2010/07/29 | 337 | 347 | 337 | 343 | +1 | +0.3% | 355,000 |
| 2010/07/28 | 343 | 346 | 340 | 342 | +1 | +0.3% | 545,000 |
| 2010/07/27 | 332 | 342 | 332 | 341 | +10 | +3% | 486,000 |
| 2010/07/26 | 335 | 342 | 325 | 331 | +1 | +0.3% | 431,000 |
| 2010/07/23 | 322 | 335 | 319 | 330 | +16 | +5.1% | 398,000 |
| 2010/07/22 | 312 | 319 | 312 | 314 | -3 | -0.9% | 290,000 |
| 2010/07/21 | 325 | 328 | 312 | 317 | -4 | -1.2% | 290,000 |
| 2010/07/20 | 320 | 329 | 317 | 321 | -4 | -1.2% | 252,000 |
| 2010/07/16 | 317 | 333 | 317 | 325 | +3 | +0.9% | 470,000 |
| 2010/07/15 | 336 | 336 | 322 | 322 | -16 | -4.7% | 635,000 |
| 2010/07/14 | 339 | 339 | 330 | 338 | +4 | +1.2% | 402,000 |
| 2010/07/13 | 336 | 342 | 329 | 334 | -3 | -0.9% | 317,000 |
| 2010/07/12 | 326 | 343 | 325 | 337 | +10 | +3.1% | 599,000 |
| 2010/07/09 | 326 | 331 | 315 | 327 | ±0 | ±0% | 452,000 |
| 2010/07/08 | 326 | 332 | 324 | 327 | +7 | +2.2% | 460,000 |
| 2010/07/07 | 322 | 323 | 312 | 320 | -4 | -1.2% | 370,000 |
| 2010/07/06 | 314 | 329 | 306 | 324 | +11 | +3.5% | 589,000 |
| 2010/07/05 | 294 | 314 | 294 | 313 | +20 | +6.8% | 428,000 |
| 2010/07/02 | 290 | 295 | 289 | 293 | +2 | +0.7% | 275,000 |
| 2010/07/01 | 295 | 298 | 283 | 291 | -10 | -3.3% | 497,000 |
| 2010/06/30 | 295 | 302 | 293 | 301 | ±0 | ±0% | 295,000 |
| 2010/06/29 | 308 | 310 | 299 | 301 | -4 | -1.3% | 200,000 |
| 2010/06/28 | 309 | 315 | 305 | 305 | -3 | -1% | 423,000 |
| 2010/06/25 | 307 | 311 | 304 | 308 | -5 | -1.6% | 334,000 |
| 2010/06/24 | 316 | 319 | 313 | 313 | -8 | -2.5% | 289,000 |
| 2010/06/23 | 319 | 324 | 315 | 321 | -4 | -1.2% | 221,000 |
| 2010/06/22 | 325 | 330 | 321 | 325 | -4 | -1.2% | 332,000 |
| 2010/06/21 | 327 | 332 | 324 | 329 | +6 | +1.9% | 522,000 |
| 2010/06/18 | 320 | 326 | 320 | 323 | ±0 | ±0% | 346,000 |
| 2010/06/17 | 319 | 327 | 317 | 323 | +2 | +0.6% | 484,000 |
| 2010/06/16 | 314 | 322 | 311 | 321 | +15 | +4.9% | 666,000 |
| 2010/06/15 | 292 | 309 | 290 | 306 | +14 | +4.8% | 640,000 |
| 2010/06/14 | 288 | 292 | 287 | 292 | +11 | +3.9% | 160,000 |
| 2010/06/11 | 286 | 288 | 280 | 281 | +3 | +1.1% | 488,000 |
| 2010/06/10 | 278 | 283 | 274 | 278 | -2 | -0.7% | 420,000 |
| 2010/06/09 | 284 | 285 | 278 | 280 | -6 | -2.1% | 171,000 |
| 2010/06/08 | 279 | 292 | 278 | 286 | +4 | +1.4% | 355,000 |
| 2010/06/07 | 289 | 289 | 282 | 282 | -13 | -4.4% | 372,000 |
| 2010/06/04 | 299 | 301 | 294 | 295 | -2 | -0.7% | 423,000 |
3601～
3650
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
