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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 3,975 | 4,025 | 3,970 | 4,005 | ±0 | ±0% | 1,445,900 |
| 2023/04/19 | 4,050 | 4,095 | 3,965 | 4,005 | ±0 | ±0% | 765,500 |
| 2023/04/18 | 4,005 | 4,030 | 3,965 | 4,005 | -40 | -1% | 856,700 |
| 2023/04/17 | 4,060 | 4,070 | 4,015 | 4,045 | -15 | -0.4% | 497,500 |
| 2023/04/14 | 4,110 | 4,110 | 4,040 | 4,060 | +20 | +0.5% | 766,700 |
| 2023/04/13 | 4,050 | 4,075 | 4,020 | 4,040 | -60 | -1.5% | 839,100 |
| 2023/04/12 | 4,070 | 4,115 | 4,055 | 4,100 | -40 | -1% | 781,100 |
| 2023/04/11 | 4,075 | 4,160 | 4,065 | 4,140 | +175 | +4.4% | 1,754,900 |
| 2023/04/10 | 3,945 | 3,980 | 3,915 | 3,965 | +90 | +2.3% | 683,700 |
| 2023/04/07 | 3,805 | 3,890 | 3,805 | 3,875 | +85 | +2.2% | 605,200 |
| 2023/04/06 | 3,835 | 3,835 | 3,745 | 3,790 | -95 | -2.4% | 975,500 |
| 2023/04/05 | 3,850 | 3,905 | 3,840 | 3,885 | -70 | -1.8% | 881,500 |
| 2023/04/04 | 3,945 | 3,985 | 3,880 | 3,955 | -50 | -1.2% | 1,326,100 |
| 2023/04/03 | 4,080 | 4,095 | 3,995 | 4,005 | -75 | -1.8% | 1,008,000 |
| 2023/03/31 | 3,980 | 4,090 | 3,965 | 4,080 | +145 | +3.7% | 1,597,200 |
| 2023/03/30 | 3,905 | 3,965 | 3,840 | 3,935 | +130 | +3.4% | 1,590,000 |
| 2023/03/29 | 3,670 | 3,805 | 3,640 | 3,805 | +95 | +2.6% | 967,800 |
| 2023/03/28 | 3,665 | 3,735 | 3,645 | 3,710 | -15 | -0.4% | 1,007,800 |
| 2023/03/27 | 3,795 | 3,810 | 3,685 | 3,725 | -80 | -2.1% | 1,058,500 |
| 2023/03/24 | 3,710 | 3,825 | 3,695 | 3,805 | +115 | +3.1% | 1,444,700 |
| 2023/03/23 | 3,595 | 3,725 | 3,550 | 3,690 | -15 | -0.4% | 1,961,800 |
| 2023/03/22 | 3,835 | 3,945 | 3,670 | 3,705 | -240 | -6.1% | 3,383,300 |
| 2023/03/20 | 4,050 | 4,050 | 3,945 | 3,945 | -125 | -3.1% | 1,082,400 |
| 2023/03/17 | 3,885 | 4,070 | 3,870 | 4,070 | +240 | +6.3% | 1,654,800 |
| 2023/03/16 | 3,770 | 3,860 | 3,730 | 3,830 | -35 | -0.9% | 919,500 |
| 2023/03/15 | 3,870 | 3,900 | 3,785 | 3,865 | +65 | +1.7% | 762,300 |
| 2023/03/14 | 3,835 | 3,845 | 3,780 | 3,800 | -75 | -1.9% | 678,800 |
| 2023/03/13 | 3,750 | 3,895 | 3,735 | 3,875 | +65 | +1.7% | 667,900 |
| 2023/03/10 | 3,840 | 3,865 | 3,800 | 3,810 | -90 | -2.3% | 715,500 |
| 2023/03/09 | 3,930 | 3,985 | 3,885 | 3,900 | +40 | +1% | 687,200 |
| 2023/03/08 | 3,885 | 3,935 | 3,845 | 3,860 | -45 | -1.2% | 857,100 |
| 2023/03/07 | 3,880 | 3,905 | 3,840 | 3,905 | -10 | -0.3% | 568,200 |
| 2023/03/06 | 3,885 | 3,915 | 3,875 | 3,915 | +80 | +2.1% | 569,000 |
| 2023/03/03 | 3,830 | 3,870 | 3,805 | 3,835 | +50 | +1.3% | 680,800 |
| 2023/03/02 | 3,845 | 3,845 | 3,755 | 3,785 | -60 | -1.6% | 509,300 |
| 2023/03/01 | 3,710 | 3,865 | 3,710 | 3,845 | +110 | +2.9% | 922,700 |
| 2023/02/28 | 3,750 | 3,805 | 3,720 | 3,735 | -25 | -0.7% | 547,000 |
| 2023/02/27 | 3,725 | 3,790 | 3,720 | 3,760 | -35 | -0.9% | 493,100 |
| 2023/02/24 | 3,645 | 3,830 | 3,645 | 3,795 | +200 | +5.6% | 1,162,800 |
| 2023/02/22 | 3,610 | 3,625 | 3,575 | 3,595 | -85 | -2.3% | 985,300 |
| 2023/02/21 | 3,830 | 3,840 | 3,680 | 3,680 | -120 | -3.2% | 839,200 |
| 2023/02/20 | 3,770 | 3,810 | 3,765 | 3,800 | +10 | +0.3% | 430,600 |
| 2023/02/17 | 3,760 | 3,800 | 3,740 | 3,790 | -40 | -1% | 765,000 |
| 2023/02/16 | 3,830 | 3,855 | 3,810 | 3,830 | +20 | +0.5% | 487,500 |
| 2023/02/15 | 3,850 | 3,870 | 3,785 | 3,810 | +10 | +0.3% | 527,100 |
| 2023/02/14 | 3,835 | 3,840 | 3,780 | 3,800 | -20 | -0.5% | 593,200 |
| 2023/02/13 | 3,885 | 3,915 | 3,820 | 3,820 | -135 | -3.4% | 782,700 |
| 2023/02/10 | 3,910 | 3,990 | 3,880 | 3,955 | +70 | +1.8% | 876,000 |
| 2023/02/09 | 3,855 | 3,900 | 3,855 | 3,885 | -35 | -0.9% | 713,300 |
| 2023/02/08 | 3,985 | 4,010 | 3,895 | 3,920 | -5 | -0.1% | 736,000 |
501～
550
件表示中 / 3695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 | 590,000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 |
| オムロン | 402,000円 | +2.3% | +69.0% | 2.59% | 27.29倍 | 1.03倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| 安川電 | 302,100円 | +2.3% | -19.7% | 2.25% | 16.85倍 | 1.82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 | 197,900円 | -3.2% | -24.7% | 3.74% | 15.47倍 | 0.79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 | 127,200円 | +3.5% | +2.6% | 1.73% | 17.28倍 | 2.89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
