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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 4,005 | 4,060 | 3,975 | 4,035 | +115 | +2.9% | 1,162,300 |
| 2022/11/22 | 3,990 | 3,990 | 3,915 | 3,920 | -85 | -2.1% | 1,391,300 |
| 2022/11/21 | 4,015 | 4,045 | 3,990 | 4,005 | +40 | +1% | 1,023,200 |
| 2022/11/18 | 4,025 | 4,060 | 3,940 | 3,965 | -70 | -1.7% | 1,672,400 |
| 2022/11/17 | 4,060 | 4,090 | 4,005 | 4,035 | -120 | -2.9% | 1,595,400 |
| 2022/11/16 | 4,130 | 4,215 | 4,040 | 4,155 | +50 | +1.2% | 1,748,500 |
| 2022/11/15 | 3,990 | 4,130 | 3,965 | 4,105 | +95 | +2.4% | 1,427,700 |
| 2022/11/14 | 4,155 | 4,170 | 4,010 | 4,010 | -135 | -3.3% | 1,513,000 |
| 2022/11/11 | 4,165 | 4,265 | 4,085 | 4,145 | +190 | +4.8% | 3,415,400 |
| 2022/11/10 | 3,885 | 3,995 | 3,865 | 3,955 | ±0 | ±0% | 1,536,900 |
| 2022/11/09 | 3,855 | 3,970 | 3,845 | 3,955 | +150 | +3.9% | 2,614,700 |
| 2022/11/08 | 3,700 | 3,845 | 3,665 | 3,805 | +120 | +3.3% | 2,213,400 |
| 2022/11/07 | 3,595 | 3,685 | 3,570 | 3,685 | +170 | +4.8% | 1,493,300 |
| 2022/11/04 | 3,490 | 3,560 | 3,455 | 3,515 | -45 | -1.3% | 1,476,000 |
| 2022/11/02 | 3,520 | 3,575 | 3,500 | 3,560 | +30 | +0.8% | 1,592,900 |
| 2022/11/01 | 3,540 | 3,560 | 3,490 | 3,530 | -55 | -1.5% | 1,825,700 |
| 2022/10/31 | 3,615 | 3,675 | 3,540 | 3,585 | -40 | -1.1% | 2,391,100 |
| 2022/10/28 | 3,265 | 3,675 | 3,225 | 3,625 | +220 | +6.5% | 7,549,400 |
| 2022/10/27 | 3,360 | 3,435 | 3,325 | 3,405 | +80 | +2.4% | 2,150,900 |
| 2022/10/26 | 3,405 | 3,405 | 3,320 | 3,325 | -60 | -1.8% | 1,497,200 |
| 2022/10/25 | 3,365 | 3,430 | 3,355 | 3,385 | +60 | +1.8% | 1,521,300 |
| 2022/10/24 | 3,335 | 3,415 | 3,320 | 3,325 | +25 | +0.8% | 1,875,300 |
| 2022/10/21 | 3,270 | 3,340 | 3,265 | 3,300 | +60 | +1.9% | 1,139,400 |
| 2022/10/20 | 3,255 | 3,295 | 3,210 | 3,240 | -60 | -1.8% | 1,388,400 |
| 2022/10/19 | 3,320 | 3,350 | 3,285 | 3,300 | -45 | -1.3% | 1,089,400 |
| 2022/10/18 | 3,360 | 3,380 | 3,290 | 3,345 | +90 | +2.8% | 1,499,000 |
| 2022/10/17 | 3,245 | 3,295 | 3,225 | 3,255 | -75 | -2.3% | 1,141,800 |
| 2022/10/14 | 3,290 | 3,335 | 3,220 | 3,330 | +160 | +5% | 1,665,700 |
| 2022/10/13 | 3,150 | 3,210 | 3,135 | 3,170 | +40 | +1.3% | 1,194,600 |
| 2022/10/12 | 3,195 | 3,230 | 3,110 | 3,130 | -135 | -4.1% | 1,897,400 |
| 2022/10/11 | 3,220 | 3,330 | 3,195 | 3,265 | -155 | -4.5% | 1,713,400 |
| 2022/10/07 | 3,415 | 3,455 | 3,345 | 3,420 | -100 | -2.8% | 1,862,000 |
| 2022/10/06 | 3,465 | 3,545 | 3,455 | 3,520 | +75 | +2.2% | 1,340,800 |
| 2022/10/05 | 3,450 | 3,490 | 3,405 | 3,445 | +65 | +1.9% | 1,655,200 |
| 2022/10/04 | 3,410 | 3,420 | 3,305 | 3,380 | +90 | +2.7% | 1,892,200 |
| 2022/10/03 | 3,080 | 3,310 | 3,080 | 3,290 | +175 | +5.6% | 1,810,300 |
| 2022/09/30 | 3,180 | 3,200 | 3,080 | 3,115 | -135 | -4.2% | 1,431,100 |
| 2022/09/29 | 3,270 | 3,285 | 3,155 | 3,250 | +60 | +1.9% | 1,842,400 |
| 2022/09/28 | 3,255 | 3,340 | 3,155 | 3,190 | -135 | -4.1% | 1,548,600 |
| 2022/09/27 | 3,340 | 3,350 | 3,270 | 3,325 | +30 | +0.9% | 1,270,400 |
| 2022/09/26 | 3,385 | 3,390 | 3,260 | 3,295 | -205 | -5.9% | 2,104,800 |
| 2022/09/22 | 3,540 | 3,550 | 3,425 | 3,500 | -80 | -2.2% | 1,550,700 |
| 2022/09/21 | 3,600 | 3,620 | 3,530 | 3,580 | -75 | -2.1% | 1,202,100 |
| 2022/09/20 | 3,650 | 3,730 | 3,640 | 3,655 | +15 | +0.4% | 1,026,400 |
| 2022/09/16 | 3,695 | 3,725 | 3,640 | 3,640 | -115 | -3.1% | 978,300 |
| 2022/09/15 | 3,790 | 3,820 | 3,705 | 3,755 | -20 | -0.5% | 1,278,500 |
| 2022/09/14 | 3,710 | 3,795 | 3,690 | 3,775 | -130 | -3.3% | 1,455,700 |
| 2022/09/13 | 3,860 | 3,910 | 3,845 | 3,905 | +25 | +0.6% | 817,300 |
| 2022/09/12 | 3,920 | 3,925 | 3,860 | 3,880 | +45 | +1.2% | 886,800 |
| 2022/09/09 | 3,850 | 3,890 | 3,810 | 3,835 | +20 | +0.5% | 914,700 |
601～
650
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
