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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 3,780 | 3,830 | 3,755 | 3,815 | +105 | +2.8% | 1,345,800 |
| 2022/09/07 | 3,700 | 3,715 | 3,605 | 3,710 | -20 | -0.5% | 1,111,200 |
| 2022/09/06 | 3,720 | 3,780 | 3,660 | 3,730 | +45 | +1.2% | 927,800 |
| 2022/09/05 | 3,680 | 3,695 | 3,610 | 3,685 | -15 | -0.4% | 1,005,000 |
| 2022/09/02 | 3,695 | 3,730 | 3,655 | 3,700 | -15 | -0.4% | 1,451,800 |
| 2022/09/01 | 3,850 | 3,850 | 3,710 | 3,715 | -215 | -5.5% | 1,824,600 |
| 2022/08/31 | 3,815 | 3,940 | 3,810 | 3,930 | +45 | +1.2% | 1,438,000 |
| 2022/08/30 | 3,830 | 3,895 | 3,795 | 3,885 | +95 | +2.5% | 1,755,600 |
| 2022/08/29 | 3,755 | 3,820 | 3,750 | 3,790 | -160 | -4.1% | 1,901,600 |
| 2022/08/26 | 3,970 | 4,030 | 3,940 | 3,950 | +50 | +1.3% | 1,447,700 |
| 2022/08/25 | 3,885 | 3,925 | 3,830 | 3,900 | +15 | +0.4% | 1,044,800 |
| 2022/08/24 | 3,950 | 3,970 | 3,865 | 3,885 | -45 | -1.1% | 1,057,700 |
| 2022/08/23 | 3,940 | 3,960 | 3,880 | 3,930 | -95 | -2.4% | 1,470,000 |
| 2022/08/22 | 4,010 | 4,065 | 3,990 | 4,025 | -85 | -2.1% | 1,444,000 |
| 2022/08/19 | 4,130 | 4,175 | 4,070 | 4,110 | +100 | +2.5% | 3,491,700 |
| 2022/08/18 | 3,810 | 4,035 | 3,795 | 4,010 | +160 | +4.2% | 3,393,400 |
| 2022/08/17 | 3,755 | 3,885 | 3,745 | 3,850 | +75 | +2% | 2,377,900 |
| 2022/08/16 | 3,750 | 3,850 | 3,735 | 3,775 | +80 | +2.2% | 2,457,000 |
| 2022/08/15 | 3,600 | 3,745 | 3,595 | 3,695 | +190 | +5.4% | 2,928,900 |
| 2022/08/12 | 3,490 | 3,545 | 3,470 | 3,505 | +75 | +2.2% | 1,233,100 |
| 2022/08/10 | 3,430 | 3,480 | 3,400 | 3,430 | -105 | -3% | 1,305,600 |
| 2022/08/09 | 3,570 | 3,600 | 3,515 | 3,535 | -75 | -2.1% | 1,742,100 |
| 2022/08/08 | 3,570 | 3,625 | 3,550 | 3,610 | ±0 | ±0% | 1,229,700 |
| 2022/08/05 | 3,570 | 3,625 | 3,540 | 3,610 | +25 | +0.7% | 1,354,000 |
| 2022/08/04 | 3,560 | 3,590 | 3,510 | 3,585 | +110 | +3.2% | 1,690,400 |
| 2022/08/03 | 3,475 | 3,500 | 3,385 | 3,475 | +55 | +1.6% | 1,415,600 |
| 2022/08/02 | 3,525 | 3,530 | 3,365 | 3,420 | -115 | -3.3% | 2,597,800 |
| 2022/08/01 | 3,605 | 3,630 | 3,500 | 3,535 | +140 | +4.1% | 4,288,800 |
| 2022/07/29 | 3,360 | 3,460 | 3,335 | 3,395 | -105 | -3% | 3,121,800 |
| 2022/07/28 | 3,700 | 3,720 | 3,475 | 3,500 | -100 | -2.8% | 3,032,100 |
| 2022/07/27 | 3,425 | 3,630 | 3,425 | 3,600 | +175 | +5.1% | 2,047,900 |
| 2022/07/26 | 3,420 | 3,450 | 3,390 | 3,425 | +5 | +0.1% | 988,700 |
| 2022/07/25 | 3,465 | 3,470 | 3,410 | 3,420 | -85 | -2.4% | 935,500 |
| 2022/07/22 | 3,530 | 3,535 | 3,465 | 3,505 | +10 | +0.3% | 1,110,000 |
| 2022/07/21 | 3,545 | 3,570 | 3,475 | 3,495 | -25 | -0.7% | 1,512,300 |
| 2022/07/20 | 3,555 | 3,560 | 3,480 | 3,520 | +100 | +2.9% | 1,719,700 |
| 2022/07/19 | 3,370 | 3,435 | 3,340 | 3,420 | +50 | +1.5% | 968,100 |
| 2022/07/15 | 3,445 | 3,485 | 3,365 | 3,370 | -15 | -0.4% | 1,261,400 |
| 2022/07/14 | 3,315 | 3,415 | 3,300 | 3,385 | +70 | +2.1% | 1,091,200 |
| 2022/07/13 | 3,330 | 3,370 | 3,290 | 3,315 | -20 | -0.6% | 1,304,800 |
| 2022/07/12 | 3,380 | 3,400 | 3,280 | 3,335 | -90 | -2.6% | 1,761,300 |
| 2022/07/11 | 3,555 | 3,565 | 3,385 | 3,425 | -70 | -2% | 1,655,700 |
| 2022/07/08 | 3,470 | 3,555 | 3,455 | 3,495 | +105 | +3.1% | 2,111,700 |
| 2022/07/07 | 3,325 | 3,415 | 3,295 | 3,390 | +100 | +3% | 1,344,500 |
| 2022/07/06 | 3,320 | 3,350 | 3,270 | 3,290 | -25 | -0.8% | 1,389,000 |
| 2022/07/05 | 3,350 | 3,375 | 3,270 | 3,315 | +5 | +0.2% | 1,145,300 |
| 2022/07/04 | 3,310 | 3,335 | 3,240 | 3,310 | +5 | +0.2% | 1,571,000 |
| 2022/07/01 | 3,490 | 3,535 | 3,250 | 3,305 | -195 | -5.6% | 3,571,700 |
| 2022/06/30 | 3,570 | 3,630 | 3,485 | 3,500 | -195 | -5.3% | 2,298,700 |
| 2022/06/29 | 3,675 | 3,695 | 3,610 | 3,695 | -65 | -1.7% | 1,638,400 |
651～
700
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 | 590,700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 | 408,800円 | +2.3% | +69.0% | 2.54% | 27.75倍 | 1.05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 | 322,800円 | +2.3% | -19.7% | 2.11% | 18.00倍 | 1.94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 | 199,700円 | -3.2% | -24.7% | 3.71% | 15.61倍 | 0.80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 | 128,000円 | +3.5% | +2.6% | 1.72% | 17.39倍 | 2.91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
