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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 3,825 | 3,940 | 3,820 | 3,925 | +110 | +2.9% | 1,148,800 |
| 2023/02/06 | 3,860 | 3,885 | 3,800 | 3,815 | -60 | -1.5% | 1,131,700 |
| 2023/02/03 | 3,910 | 3,935 | 3,820 | 3,875 | -35 | -0.9% | 1,336,200 |
| 2023/02/02 | 3,830 | 3,935 | 3,810 | 3,910 | +175 | +4.7% | 2,053,600 |
| 2023/02/01 | 3,740 | 3,855 | 3,690 | 3,735 | +125 | +3.5% | 2,187,200 |
| 2023/01/31 | 3,615 | 3,675 | 3,555 | 3,610 | -100 | -2.7% | 1,475,700 |
| 2023/01/30 | 3,675 | 3,730 | 3,670 | 3,710 | ±0 | ±0% | 1,095,300 |
| 2023/01/27 | 3,665 | 3,785 | 3,655 | 3,710 | -50 | -1.3% | 1,553,800 |
| 2023/01/26 | 3,830 | 3,855 | 3,745 | 3,760 | -70 | -1.8% | 1,023,300 |
| 2023/01/25 | 3,810 | 3,855 | 3,800 | 3,830 | -25 | -0.6% | 951,700 |
| 2023/01/24 | 3,835 | 3,880 | 3,820 | 3,855 | +130 | +3.5% | 1,147,000 |
| 2023/01/23 | 3,720 | 3,730 | 3,670 | 3,725 | +75 | +2.1% | 592,800 |
| 2023/01/20 | 3,600 | 3,675 | 3,580 | 3,650 | +35 | +1% | 594,200 |
| 2023/01/19 | 3,695 | 3,695 | 3,600 | 3,615 | -115 | -3.1% | 1,036,000 |
| 2023/01/18 | 3,700 | 3,780 | 3,620 | 3,730 | +55 | +1.5% | 1,030,900 |
| 2023/01/17 | 3,565 | 3,690 | 3,560 | 3,675 | +100 | +2.8% | 1,122,400 |
| 2023/01/16 | 3,675 | 3,715 | 3,530 | 3,575 | -105 | -2.9% | 1,338,000 |
| 2023/01/13 | 3,605 | 3,745 | 3,600 | 3,680 | +20 | +0.5% | 1,324,500 |
| 2023/01/12 | 3,730 | 3,795 | 3,660 | 3,660 | -20 | -0.5% | 1,704,300 |
| 2023/01/11 | 3,755 | 3,795 | 3,660 | 3,680 | -70 | -1.9% | 1,988,100 |
| 2023/01/10 | 3,750 | 3,765 | 3,675 | 3,750 | +140 | +3.9% | 1,379,000 |
| 2023/01/06 | 3,450 | 3,610 | 3,440 | 3,610 | +130 | +3.7% | 1,756,800 |
| 2023/01/05 | 3,355 | 3,480 | 3,340 | 3,480 | +150 | +4.5% | 1,420,600 |
| 2023/01/04 | 3,320 | 3,410 | 3,290 | 3,330 | -60 | -1.8% | 1,346,100 |
| 2022/12/30 | 3,450 | 3,460 | 3,385 | 3,390 | +10 | +0.3% | 1,198,900 |
| 2022/12/29 | 3,355 | 3,415 | 3,345 | 3,380 | +20 | +0.6% | 1,228,400 |
| 2022/12/28 | 3,285 | 3,385 | 3,260 | 3,360 | +50 | +1.5% | 1,579,000 |
| 2022/12/27 | 3,375 | 3,390 | 3,285 | 3,310 | -40 | -1.2% | 1,137,500 |
| 2022/12/26 | 3,315 | 3,360 | 3,285 | 3,350 | +20 | +0.6% | 846,600 |
| 2022/12/23 | 3,240 | 3,345 | 3,185 | 3,330 | +25 | +0.8% | 1,745,200 |
| 2022/12/22 | 3,330 | 3,365 | 3,270 | 3,305 | -55 | -1.6% | 1,256,400 |
| 2022/12/21 | 3,440 | 3,455 | 3,355 | 3,360 | -110 | -3.2% | 1,439,100 |
| 2022/12/20 | 3,605 | 3,635 | 3,445 | 3,470 | -180 | -4.9% | 2,152,100 |
| 2022/12/19 | 3,590 | 3,660 | 3,580 | 3,650 | +5 | +0.1% | 725,100 |
| 2022/12/16 | 3,655 | 3,710 | 3,640 | 3,645 | -115 | -3.1% | 1,113,400 |
| 2022/12/15 | 3,735 | 3,795 | 3,720 | 3,760 | -35 | -0.9% | 520,800 |
| 2022/12/14 | 3,770 | 3,820 | 3,760 | 3,795 | +65 | +1.7% | 938,500 |
| 2022/12/13 | 3,805 | 3,810 | 3,705 | 3,730 | -40 | -1.1% | 1,294,600 |
| 2022/12/12 | 3,725 | 3,800 | 3,715 | 3,770 | -30 | -0.8% | 814,300 |
| 2022/12/09 | 3,745 | 3,825 | 3,730 | 3,800 | +80 | +2.2% | 1,120,900 |
| 2022/12/08 | 3,740 | 3,745 | 3,670 | 3,720 | -25 | -0.7% | 1,175,900 |
| 2022/12/07 | 3,825 | 3,830 | 3,730 | 3,745 | -150 | -3.9% | 1,491,000 |
| 2022/12/06 | 3,865 | 3,910 | 3,830 | 3,895 | -20 | -0.5% | 1,243,300 |
| 2022/12/05 | 3,885 | 3,980 | 3,880 | 3,915 | -40 | -1% | 824,400 |
| 2022/12/02 | 3,930 | 3,975 | 3,860 | 3,955 | -10 | -0.3% | 1,530,300 |
| 2022/12/01 | 3,995 | 4,010 | 3,945 | 3,965 | +160 | +4.2% | 1,788,400 |
| 2022/11/30 | 3,875 | 3,880 | 3,785 | 3,805 | -125 | -3.2% | 1,394,800 |
| 2022/11/29 | 3,910 | 3,960 | 3,895 | 3,930 | -40 | -1% | 965,800 |
| 2022/11/28 | 3,925 | 4,010 | 3,900 | 3,970 | -65 | -1.6% | 2,062,800 |
| 2022/11/25 | 4,030 | 4,180 | 3,995 | 4,035 | ±0 | ±0% | 1,414,500 |
551～
600
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
