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 |
|---|---|---|---|---|---|---|---|
| 2021/11/16 | 5,050 | 5,080 | 4,965 | 5,030 | +10 | +0.2% | 633,600 |
| 2021/11/15 | 5,090 | 5,130 | 4,985 | 5,020 | -40 | -0.8% | 731,500 |
| 2021/11/12 | 5,100 | 5,110 | 5,010 | 5,060 | +20 | +0.4% | 682,900 |
| 2021/11/11 | 4,850 | 5,040 | 4,785 | 5,040 | +155 | +3.2% | 1,290,700 |
| 2021/11/10 | 4,985 | 5,110 | 4,850 | 4,885 | -115 | -2.3% | 1,364,200 |
| 2021/11/09 | 4,975 | 5,080 | 4,930 | 5,000 | +75 | +1.5% | 935,000 |
| 2021/11/08 | 4,965 | 5,030 | 4,870 | 4,925 | +10 | +0.2% | 1,173,200 |
| 2021/11/05 | 4,935 | 4,980 | 4,850 | 4,915 | +35 | +0.7% | 1,248,400 |
| 2021/11/04 | 4,805 | 4,935 | 4,800 | 4,880 | +160 | +3.4% | 1,449,500 |
| 2021/11/02 | 4,745 | 4,825 | 4,680 | 4,720 | -35 | -0.7% | 1,323,700 |
| 2021/11/01 | 4,630 | 4,770 | 4,615 | 4,755 | +195 | +4.3% | 1,374,200 |
| 2021/10/29 | 4,545 | 4,625 | 4,495 | 4,560 | +45 | +1% | 1,710,100 |
| 2021/10/28 | 4,440 | 4,570 | 4,375 | 4,515 | +70 | +1.6% | 3,538,900 |
| 2021/10/27 | 4,255 | 4,445 | 4,250 | 4,445 | +575 | +14.9% | 7,055,400 |
| 2021/10/26 | 3,915 | 3,945 | 3,860 | 3,870 | +15 | +0.4% | 1,327,200 |
| 2021/10/25 | 3,805 | 3,915 | 3,775 | 3,855 | ±0 | ±0% | 1,144,400 |
| 2021/10/22 | 3,685 | 3,950 | 3,650 | 3,855 | +100 | +2.7% | 1,363,900 |
| 2021/10/21 | 3,770 | 3,870 | 3,755 | 3,755 | -110 | -2.8% | 845,300 |
| 2021/10/20 | 3,940 | 4,020 | 3,840 | 3,865 | -65 | -1.7% | 1,031,900 |
| 2021/10/19 | 3,855 | 3,945 | 3,840 | 3,930 | +215 | +5.8% | 1,569,100 |
| 2021/10/18 | 3,725 | 3,730 | 3,660 | 3,715 | -10 | -0.3% | 735,800 |
| 2021/10/15 | 3,620 | 3,725 | 3,590 | 3,725 | +210 | +6% | 1,036,700 |
| 2021/10/14 | 3,470 | 3,520 | 3,440 | 3,515 | +90 | +2.6% | 584,800 |
| 2021/10/13 | 3,505 | 3,525 | 3,395 | 3,425 | -130 | -3.7% | 1,155,400 |
| 2021/10/12 | 3,600 | 3,665 | 3,510 | 3,555 | -30 | -0.8% | 878,800 |
| 2021/10/11 | 3,460 | 3,595 | 3,395 | 3,585 | +95 | +2.7% | 1,154,000 |
| 2021/10/08 | 3,450 | 3,555 | 3,440 | 3,490 | +105 | +3.1% | 1,181,500 |
| 2021/10/07 | 3,410 | 3,455 | 3,365 | 3,385 | +30 | +0.9% | 1,501,900 |
| 2021/10/06 | 3,545 | 3,575 | 3,330 | 3,355 | -115 | -3.3% | 2,053,500 |
| 2021/10/05 | 3,500 | 3,500 | 3,320 | 3,470 | -45 | -1.3% | 1,774,200 |
| 2021/10/04 | 3,690 | 3,715 | 3,480 | 3,515 | -150 | -4.1% | 1,324,500 |
| 2021/10/01 | 3,705 | 3,820 | 3,665 | 3,665 | -75 | -2% | 947,500 |
| 2021/09/30 | 3,680 | 3,765 | 3,620 | 3,740 | +15 | +0.4% | 988,200 |
| 2021/09/29 | 3,705 | 3,780 | 3,655 | 3,725 | -135 | -3.5% | 1,127,600 |
| 2021/09/28 | 3,900 | 3,900 | 3,825 | 3,860 | -35 | -0.9% | 659,500 |
| 2021/09/27 | 3,905 | 3,960 | 3,890 | 3,895 | -75 | -1.9% | 532,600 |
| 2021/09/24 | 4,030 | 4,050 | 3,955 | 3,970 | +95 | +2.5% | 684,800 |
| 2021/09/22 | 3,925 | 3,960 | 3,875 | 3,875 | -60 | -1.5% | 704,500 |
| 2021/09/21 | 3,765 | 3,990 | 3,760 | 3,935 | -40 | -1% | 1,142,700 |
| 2021/09/17 | 3,975 | 4,040 | 3,950 | 3,975 | -10 | -0.3% | 904,100 |
| 2021/09/16 | 4,100 | 4,110 | 3,915 | 3,985 | -145 | -3.5% | 1,380,900 |
| 2021/09/15 | 4,135 | 4,180 | 4,075 | 4,130 | -65 | -1.5% | 818,300 |
| 2021/09/14 | 4,210 | 4,225 | 4,165 | 4,195 | +5 | +0.1% | 914,400 |
| 2021/09/13 | 4,140 | 4,200 | 4,115 | 4,190 | +75 | +1.8% | 959,500 |
| 2021/09/10 | 4,010 | 4,120 | 4,010 | 4,115 | +90 | +2.2% | 1,185,800 |
| 2021/09/09 | 3,960 | 4,040 | 3,945 | 4,025 | +5 | +0.1% | 700,900 |
| 2021/09/08 | 3,920 | 4,025 | 3,920 | 4,020 | +80 | +2% | 869,200 |
| 2021/09/07 | 4,055 | 4,090 | 3,910 | 3,940 | -80 | -2% | 1,172,400 |
| 2021/09/06 | 3,960 | 4,075 | 3,955 | 4,020 | +175 | +4.6% | 1,709,600 |
| 2021/09/03 | 3,780 | 3,865 | 3,760 | 3,845 | +75 | +2% | 1,001,300 |
851～
900
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
