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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 3,730 | 3,785 | 3,670 | 3,760 | -30 | -0.8% | 1,780,300 |
| 2022/06/27 | 3,760 | 3,820 | 3,665 | 3,790 | +120 | +3.3% | 2,397,100 |
| 2022/06/24 | 3,575 | 3,695 | 3,550 | 3,670 | +140 | +4% | 1,969,000 |
| 2022/06/23 | 3,585 | 3,600 | 3,485 | 3,530 | -20 | -0.6% | 1,653,200 |
| 2022/06/22 | 3,770 | 3,785 | 3,520 | 3,550 | -150 | -4.1% | 2,212,000 |
| 2022/06/21 | 3,620 | 3,755 | 3,545 | 3,700 | +150 | +4.2% | 2,637,500 |
| 2022/06/20 | 3,720 | 3,745 | 3,460 | 3,550 | -125 | -3.4% | 2,379,900 |
| 2022/06/17 | 3,750 | 3,760 | 3,635 | 3,675 | -255 | -6.5% | 3,278,200 |
| 2022/06/16 | 4,320 | 4,320 | 3,920 | 3,930 | -295 | -7% | 4,169,400 |
| 2022/06/15 | 4,235 | 4,260 | 4,165 | 4,225 | +30 | +0.7% | 1,407,000 |
| 2022/06/14 | 4,105 | 4,255 | 4,100 | 4,195 | -35 | -0.8% | 2,876,900 |
| 2022/06/13 | 4,345 | 4,390 | 4,215 | 4,230 | -225 | -5.1% | 2,461,300 |
| 2022/06/10 | 4,490 | 4,535 | 4,410 | 4,455 | -55 | -1.2% | 2,314,600 |
| 2022/06/09 | 4,700 | 4,700 | 4,505 | 4,510 | -305 | -6.3% | 2,935,000 |
| 2022/06/08 | 4,740 | 4,820 | 4,690 | 4,815 | +130 | +2.8% | 1,651,800 |
| 2022/06/07 | 4,645 | 4,715 | 4,585 | 4,685 | +70 | +1.5% | 1,547,300 |
| 2022/06/06 | 4,600 | 4,645 | 4,535 | 4,615 | -70 | -1.5% | 1,733,100 |
| 2022/06/03 | 4,735 | 4,745 | 4,630 | 4,685 | +45 | +1% | 1,669,000 |
| 2022/06/02 | 4,620 | 4,725 | 4,600 | 4,640 | -20 | -0.4% | 1,616,800 |
| 2022/06/01 | 4,595 | 4,670 | 4,460 | 4,660 | -85 | -1.8% | 3,001,100 |
| 2022/05/31 | 4,815 | 4,875 | 4,725 | 4,745 | -110 | -2.3% | 1,405,400 |
| 2022/05/30 | 4,745 | 4,870 | 4,700 | 4,855 | +200 | +4.3% | 1,540,000 |
| 2022/05/27 | 4,690 | 4,695 | 4,600 | 4,655 | +105 | +2.3% | 1,377,000 |
| 2022/05/26 | 4,685 | 4,690 | 4,540 | 4,550 | -165 | -3.5% | 1,273,800 |
| 2022/05/25 | 4,750 | 4,780 | 4,665 | 4,715 | -20 | -0.4% | 945,100 |
| 2022/05/24 | 4,905 | 4,945 | 4,735 | 4,735 | -160 | -3.3% | 972,100 |
| 2022/05/23 | 4,970 | 5,020 | 4,895 | 4,895 | -5 | -0.1% | 1,000,800 |
| 2022/05/20 | 4,950 | 4,950 | 4,810 | 4,900 | -25 | -0.5% | 1,140,700 |
| 2022/05/19 | 4,875 | 4,945 | 4,815 | 4,925 | -125 | -2.5% | 1,591,000 |
| 2022/05/18 | 5,110 | 5,190 | 5,020 | 5,050 | +80 | +1.6% | 1,166,700 |
| 2022/05/17 | 5,000 | 5,020 | 4,860 | 4,970 | +5 | +0.1% | 1,048,400 |
| 2022/05/16 | 5,120 | 5,120 | 4,955 | 4,965 | -55 | -1.1% | 961,400 |
| 2022/05/13 | 4,915 | 5,050 | 4,900 | 5,020 | +135 | +2.8% | 835,400 |
| 2022/05/12 | 4,950 | 5,090 | 4,870 | 4,885 | -175 | -3.5% | 1,128,200 |
| 2022/05/11 | 4,930 | 5,120 | 4,895 | 5,060 | +65 | +1.3% | 1,154,600 |
| 2022/05/10 | 4,890 | 5,010 | 4,705 | 4,995 | -65 | -1.3% | 1,935,000 |
| 2022/05/09 | 4,925 | 5,110 | 4,840 | 5,060 | +160 | +3.3% | 1,942,800 |
| 2022/05/06 | 5,130 | 5,260 | 4,890 | 4,900 | -360 | -6.8% | 3,242,800 |
| 2022/05/02 | 5,430 | 5,580 | 5,260 | 5,260 | -450 | -7.9% | 2,865,900 |
| 2022/04/28 | 5,500 | 5,730 | 5,330 | 5,710 | -50 | -0.9% | 2,906,600 |
| 2022/04/27 | 5,600 | 5,760 | 5,510 | 5,760 | +10 | +0.2% | 1,235,500 |
| 2022/04/26 | 5,720 | 5,790 | 5,630 | 5,750 | +190 | +3.4% | 1,156,600 |
| 2022/04/25 | 5,550 | 5,630 | 5,520 | 5,560 | -160 | -2.8% | 1,036,100 |
| 2022/04/22 | 5,660 | 5,760 | 5,650 | 5,720 | -80 | -1.4% | 779,500 |
| 2022/04/21 | 5,780 | 5,860 | 5,730 | 5,800 | +180 | +3.2% | 868,400 |
| 2022/04/20 | 5,930 | 5,950 | 5,590 | 5,620 | -210 | -3.6% | 1,370,600 |
| 2022/04/19 | 5,670 | 5,850 | 5,640 | 5,830 | +250 | +4.5% | 1,180,200 |
| 2022/04/18 | 5,500 | 5,590 | 5,470 | 5,580 | ±0 | ±0% | 622,400 |
| 2022/04/15 | 5,550 | 5,730 | 5,520 | 5,580 | -170 | -3% | 924,800 |
| 2022/04/14 | 5,660 | 5,750 | 5,580 | 5,750 | +330 | +6.1% | 1,369,200 |
701～
750
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 | 591,000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 | 409,900円 | +2.3% | +69.0% | 2.54% | 27.83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 | 324,300円 | +2.3% | -19.7% | 2.10% | 18.09倍 | 1.95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 | 200,100円 | -3.2% | -24.7% | 3.70% | 15.64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 | 128,300円 | +3.5% | +2.6% | 1.71% | 17.43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
