新光電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 5,908 | 5,908 | 5,895 | 5,901 | -9 | -0.2% | 80,200 |
| 2025/05/01 | 5,896 | 5,910 | 5,895 | 5,910 | +15 | +0.3% | 192,900 |
| 2025/04/30 | 5,895 | 5,902 | 5,892 | 5,895 | +2 | ±0% | 401,400 |
| 2025/04/28 | 5,907 | 5,920 | 5,885 | 5,893 | -15 | -0.3% | 3,091,500 |
| 2025/04/25 | 5,921 | 5,929 | 5,903 | 5,908 | -15 | -0.3% | 363,400 |
| 2025/04/24 | 5,928 | 5,933 | 5,917 | 5,923 | +2 | ±0% | 121,500 |
| 2025/04/23 | 5,928 | 5,948 | 5,919 | 5,921 | -7 | -0.1% | 85,700 |
| 2025/04/22 | 5,919 | 5,944 | 5,916 | 5,928 | +9 | +0.2% | 128,100 |
| 2025/04/21 | 5,918 | 5,927 | 5,914 | 5,919 | ±0 | ±0% | 53,400 |
| 2025/04/18 | 5,920 | 5,931 | 5,915 | 5,919 | -1 | ±0% | 143,500 |
| 2025/04/17 | 5,900 | 5,959 | 5,900 | 5,920 | +13 | +0.2% | 212,500 |
| 2025/04/16 | 5,928 | 5,940 | 5,903 | 5,907 | -15 | -0.3% | 274,500 |
| 2025/04/15 | 5,941 | 6,029 | 5,921 | 5,922 | -30 | -0.5% | 286,200 |
| 2025/04/14 | 6,128 | 6,199 | 5,934 | 5,952 | -140 | -2.3% | 241,800 |
| 2025/04/11 | 6,228 | 6,300 | 6,010 | 6,092 | -36 | -0.6% | 254,400 |
| 2025/04/10 | 6,247 | 6,564 | 5,999 | 6,128 | +198 | +3.3% | 258,600 |
| 2025/04/09 | 6,040 | 6,130 | 5,911 | 5,930 | -227 | -3.7% | 413,000 |
| 2025/04/08 | 6,410 | 6,699 | 6,000 | 6,157 | -55 | -0.9% | 282,400 |
| 2025/04/07 | 6,194 | 6,650 | 6,140 | 6,212 | -1,282 | -17.1% | 445,400 |
| 2025/04/04 | 9,105 | 10,495 | 7,494 | 7,494 | -1,500 | -16.7% | 720,400 |
| 2025/04/03 | 6,855 | 9,105 | 6,801 | 8,994 | +1,389 | +18.3% | 812,800 |
| 2025/04/02 | 6,619 | 7,605 | 6,612 | 7,605 | +1,000 | +15.1% | 830,500 |
| 2025/04/01 | 6,611 | 6,813 | 6,411 | 6,605 | -756 | -10.3% | 767,600 |
| 2025/03/31 | 7,365 | 8,465 | 7,361 | 7,361 | -1,500 | -16.9% | 1,333,100 |
| 2025/03/28 | 8,861 | 8,861 | 8,711 | 8,861 | +1,500 | +20.4% | 470,100 |
| 2025/03/27 | 6,327 | 7,361 | 6,327 | 7,361 | +1,000 | +15.7% | 1,688,900 |
| 2025/03/26 | 6,548 | 6,610 | 6,323 | 6,361 | +213 | +3.5% | 1,330,900 |
| 2025/03/25 | 5,925 | 6,364 | 5,922 | 6,148 | +238 | +4% | 2,468,900 |
| 2025/03/24 | 6,107 | 6,120 | 5,899 | 5,910 | -219 | -3.6% | 1,257,000 |
| 2025/03/21 | 5,926 | 6,129 | 5,915 | 6,129 | +208 | +3.5% | 178,700 |
| 2025/03/19 | 5,915 | 5,937 | 5,913 | 5,921 | +3 | +0.1% | 185,600 |
| 2025/03/18 | 5,915 | 5,918 | 5,911 | 5,918 | +8 | +0.1% | 180,300 |
| 2025/03/17 | 5,912 | 5,916 | 5,910 | 5,910 | -4 | -0.1% | 201,300 |
| 2025/03/14 | 5,915 | 5,917 | 5,913 | 5,914 | +1 | ±0% | 484,500 |
| 2025/03/13 | 5,914 | 5,915 | 5,912 | 5,913 | -3 | -0.1% | 256,700 |
| 2025/03/12 | 5,912 | 5,916 | 5,910 | 5,916 | +1 | ±0% | 1,152,400 |
| 2025/03/11 | 5,910 | 5,915 | 5,909 | 5,915 | +4 | +0.1% | 1,094,300 |
| 2025/03/10 | 5,912 | 5,915 | 5,909 | 5,911 | -4 | -0.1% | 865,200 |
| 2025/03/07 | 5,909 | 5,916 | 5,908 | 5,915 | +3 | +0.1% | 1,773,800 |
| 2025/03/06 | 5,906 | 5,913 | 5,905 | 5,912 | +4 | +0.1% | 1,422,500 |
| 2025/03/05 | 5,904 | 5,908 | 5,904 | 5,908 | +5 | +0.1% | 1,304,200 |
| 2025/03/04 | 5,903 | 5,905 | 5,903 | 5,903 | ±0 | ±0% | 1,133,200 |
| 2025/03/03 | 5,902 | 5,904 | 5,902 | 5,903 | +1 | ±0% | 1,193,500 |
| 2025/02/28 | 5,903 | 5,906 | 5,901 | 5,902 | -2 | ±0% | 1,252,400 |
| 2025/02/27 | 5,903 | 5,907 | 5,902 | 5,904 | +1 | ±0% | 1,356,400 |
| 2025/02/26 | 5,902 | 5,903 | 5,902 | 5,903 | +1 | ±0% | 1,367,700 |
| 2025/02/25 | 5,903 | 5,903 | 5,902 | 5,902 | -1 | ±0% | 1,136,800 |
| 2025/02/21 | 5,903 | 5,904 | 5,902 | 5,903 | +1 | ±0% | 1,059,800 |
| 2025/02/20 | 5,902 | 5,905 | 5,901 | 5,902 | ±0 | ±0% | 1,716,600 |
| 2025/02/19 | 5,903 | 5,904 | 5,900 | 5,902 | -2 | ±0% | 3,165,400 |
1～
50
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「新電工」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 |
|---|---|---|---|---|---|---|---|---|
| 新電工 | 590,100円 | - | - | - | - | 2.81倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| 横河電 | 315,200円 | +4.2% | -3.7% | 1.84% | 16.08倍 | 1.83倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 安川電 | 307,700円 | +2.3% | -19.7% | 2.21% | 17.16倍 | 1.85倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| エプソン | 192,000円 | -3.2% | -24.7% | 3.85% | 15.00倍 | 0.76倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| アズビル | 126,500円 | +3.5% | +2.6% | 1.74% | 17.19倍 | 2.87倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
