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 |
|---|---|---|---|---|---|---|---|
| 2022/01/31 | 4,990 | 5,290 | 4,990 | 5,200 | +210 | +4.2% | 2,091,300 |
| 2022/01/28 | 4,800 | 5,020 | 4,660 | 4,990 | +410 | +9% | 3,748,100 |
| 2022/01/27 | 4,950 | 4,965 | 4,530 | 4,580 | -170 | -3.6% | 2,480,700 |
| 2022/01/26 | 4,670 | 4,800 | 4,550 | 4,750 | +75 | +1.6% | 1,306,600 |
| 2022/01/25 | 4,890 | 4,940 | 4,615 | 4,675 | -215 | -4.4% | 1,120,100 |
| 2022/01/24 | 4,625 | 4,930 | 4,590 | 4,890 | +170 | +3.6% | 1,411,500 |
| 2022/01/21 | 4,695 | 4,755 | 4,605 | 4,720 | -185 | -3.8% | 1,375,000 |
| 2022/01/20 | 4,800 | 4,935 | 4,715 | 4,905 | +10 | +0.2% | 1,465,900 |
| 2022/01/19 | 5,020 | 5,060 | 4,865 | 4,895 | -325 | -6.2% | 1,304,700 |
| 2022/01/18 | 5,290 | 5,370 | 5,160 | 5,220 | -70 | -1.3% | 906,000 |
| 2022/01/17 | 5,370 | 5,440 | 5,270 | 5,290 | -10 | -0.2% | 714,300 |
| 2022/01/14 | 5,180 | 5,300 | 5,130 | 5,300 | -40 | -0.7% | 822,400 |
| 2022/01/13 | 5,330 | 5,430 | 5,310 | 5,340 | ±0 | ±0% | 612,700 |
| 2022/01/12 | 5,210 | 5,360 | 5,160 | 5,340 | +240 | +4.7% | 803,600 |
| 2022/01/11 | 5,230 | 5,280 | 5,070 | 5,100 | -210 | -4% | 770,500 |
| 2022/01/07 | 5,460 | 5,480 | 5,280 | 5,310 | -50 | -0.9% | 707,000 |
| 2022/01/06 | 5,410 | 5,520 | 5,360 | 5,360 | -220 | -3.9% | 1,039,100 |
| 2022/01/05 | 5,610 | 5,650 | 5,550 | 5,580 | -100 | -1.8% | 680,600 |
| 2022/01/04 | 5,570 | 5,720 | 5,560 | 5,680 | +190 | +3.5% | 1,074,500 |
| 2021/12/30 | 5,430 | 5,530 | 5,370 | 5,490 | +60 | +1.1% | 498,900 |
| 2021/12/29 | 5,500 | 5,530 | 5,390 | 5,430 | -120 | -2.2% | 504,800 |
| 2021/12/28 | 5,580 | 5,590 | 5,510 | 5,550 | +10 | +0.2% | 645,000 |
| 2021/12/27 | 5,590 | 5,600 | 5,510 | 5,540 | ±0 | ±0% | 431,400 |
| 2021/12/24 | 5,450 | 5,560 | 5,410 | 5,540 | +110 | +2% | 632,000 |
| 2021/12/23 | 5,380 | 5,430 | 5,330 | 5,430 | +70 | +1.3% | 407,700 |
| 2021/12/22 | 5,390 | 5,390 | 5,270 | 5,360 | +60 | +1.1% | 582,100 |
| 2021/12/21 | 5,280 | 5,330 | 5,180 | 5,300 | +150 | +2.9% | 853,500 |
| 2021/12/20 | 5,330 | 5,350 | 5,130 | 5,150 | -250 | -4.6% | 1,374,000 |
| 2021/12/17 | 5,400 | 5,460 | 5,360 | 5,400 | -160 | -2.9% | 912,600 |
| 2021/12/16 | 5,680 | 5,690 | 5,540 | 5,560 | +140 | +2.6% | 989,600 |
| 2021/12/15 | 5,390 | 5,460 | 5,330 | 5,420 | -30 | -0.6% | 692,900 |
| 2021/12/14 | 5,490 | 5,570 | 5,400 | 5,450 | -120 | -2.2% | 706,100 |
| 2021/12/13 | 5,540 | 5,640 | 5,500 | 5,570 | +110 | +2% | 638,200 |
| 2021/12/10 | 5,460 | 5,580 | 5,430 | 5,460 | -70 | -1.3% | 606,000 |
| 2021/12/09 | 5,520 | 5,650 | 5,520 | 5,530 | -30 | -0.5% | 685,000 |
| 2021/12/08 | 5,550 | 5,650 | 5,520 | 5,560 | +190 | +3.5% | 1,065,100 |
| 2021/12/07 | 5,280 | 5,370 | 5,220 | 5,370 | +70 | +1.3% | 689,900 |
| 2021/12/06 | 5,310 | 5,330 | 5,210 | 5,300 | -40 | -0.7% | 606,700 |
| 2021/12/03 | 5,250 | 5,340 | 5,150 | 5,340 | +90 | +1.7% | 870,800 |
| 2021/12/02 | 5,330 | 5,420 | 5,190 | 5,250 | -100 | -1.9% | 1,055,300 |
| 2021/12/01 | 5,450 | 5,480 | 5,280 | 5,350 | ±0 | ±0% | 1,072,800 |
| 2021/11/30 | 5,430 | 5,550 | 5,340 | 5,350 | +100 | +1.9% | 1,766,400 |
| 2021/11/29 | 5,190 | 5,390 | 5,160 | 5,250 | -40 | -0.8% | 869,600 |
| 2021/11/26 | 5,370 | 5,390 | 5,220 | 5,290 | -70 | -1.3% | 919,200 |
| 2021/11/25 | 5,320 | 5,370 | 5,220 | 5,360 | +110 | +2.1% | 777,300 |
| 2021/11/24 | 5,250 | 5,290 | 5,130 | 5,250 | -90 | -1.7% | 1,111,800 |
| 2021/11/22 | 5,270 | 5,410 | 5,270 | 5,340 | +70 | +1.3% | 908,900 |
| 2021/11/19 | 5,230 | 5,340 | 5,190 | 5,270 | +200 | +3.9% | 1,238,500 |
| 2021/11/18 | 5,190 | 5,210 | 5,060 | 5,070 | -140 | -2.7% | 945,900 |
| 2021/11/17 | 5,100 | 5,260 | 5,070 | 5,210 | +180 | +3.6% | 1,167,600 |
801～
850
件表示中 / 3696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 | 590,900円 | - | - | - | - | 2.82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 |
| 安川電 | 322,600円 | +2.3% | -19.7% | 2.11% | 17.99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 |
| オムロン | 409,600円 | +2.3% | +69.0% | 2.54% | 27.81倍 | 1.04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 |
| エプソン | 199,000円 | -3.2% | -24.7% | 3.72% | 15.55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 | 127,900円 | +3.5% | +2.6% | 1.72% | 17.38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
