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 |
|---|---|---|---|---|---|---|---|
| 2021/09/02 | 3,765 | 3,830 | 3,730 | 3,770 | +20 | +0.5% | 649,500 |
| 2021/09/01 | 3,680 | 3,760 | 3,665 | 3,750 | +45 | +1.2% | 782,400 |
| 2021/08/31 | 3,725 | 3,735 | 3,655 | 3,705 | +75 | +2.1% | 1,122,000 |
| 2021/08/30 | 3,580 | 3,635 | 3,550 | 3,630 | +120 | +3.4% | 863,100 |
| 2021/08/27 | 3,495 | 3,530 | 3,445 | 3,510 | +5 | +0.1% | 894,100 |
| 2021/08/26 | 3,450 | 3,520 | 3,445 | 3,505 | +75 | +2.2% | 629,900 |
| 2021/08/25 | 3,500 | 3,520 | 3,400 | 3,430 | -50 | -1.4% | 558,000 |
| 2021/08/24 | 3,425 | 3,510 | 3,420 | 3,480 | +195 | +5.9% | 1,130,100 |
| 2021/08/23 | 3,260 | 3,320 | 3,255 | 3,285 | +65 | +2% | 614,300 |
| 2021/08/20 | 3,305 | 3,315 | 3,210 | 3,220 | -100 | -3% | 1,065,700 |
| 2021/08/19 | 3,370 | 3,410 | 3,315 | 3,320 | -120 | -3.5% | 706,900 |
| 2021/08/18 | 3,335 | 3,450 | 3,280 | 3,440 | +55 | +1.6% | 1,130,000 |
| 2021/08/17 | 3,520 | 3,525 | 3,380 | 3,385 | -75 | -2.2% | 844,800 |
| 2021/08/16 | 3,515 | 3,545 | 3,445 | 3,460 | -35 | -1% | 860,100 |
| 2021/08/13 | 3,445 | 3,515 | 3,430 | 3,495 | +60 | +1.7% | 789,200 |
| 2021/08/12 | 3,530 | 3,545 | 3,410 | 3,435 | -50 | -1.4% | 1,191,100 |
| 2021/08/11 | 3,560 | 3,590 | 3,450 | 3,485 | -140 | -3.9% | 1,341,800 |
| 2021/08/10 | 3,655 | 3,685 | 3,605 | 3,625 | -45 | -1.2% | 831,300 |
| 2021/08/06 | 3,695 | 3,735 | 3,665 | 3,670 | -40 | -1.1% | 764,300 |
| 2021/08/05 | 3,605 | 3,735 | 3,605 | 3,710 | +125 | +3.5% | 1,032,900 |
| 2021/08/04 | 3,615 | 3,660 | 3,575 | 3,585 | -35 | -1% | 1,186,100 |
| 2021/08/03 | 3,620 | 3,695 | 3,605 | 3,620 | -35 | -1% | 936,300 |
| 2021/08/02 | 3,700 | 3,725 | 3,590 | 3,655 | -45 | -1.2% | 1,282,900 |
| 2021/07/30 | 3,700 | 3,770 | 3,565 | 3,700 | -280 | -7% | 2,997,000 |
| 2021/07/29 | 3,820 | 3,980 | 3,785 | 3,980 | +245 | +6.6% | 1,517,300 |
| 2021/07/28 | 3,805 | 3,840 | 3,700 | 3,735 | -125 | -3.2% | 910,400 |
| 2021/07/27 | 3,840 | 3,885 | 3,825 | 3,860 | +25 | +0.7% | 507,400 |
| 2021/07/26 | 3,865 | 3,890 | 3,830 | 3,835 | +35 | +0.9% | 730,000 |
| 2021/07/21 | 3,835 | 3,875 | 3,745 | 3,800 | +70 | +1.9% | 1,020,600 |
| 2021/07/20 | 3,705 | 3,835 | 3,695 | 3,730 | ±0 | ±0% | 825,200 |
| 2021/07/19 | 3,750 | 3,775 | 3,685 | 3,730 | -75 | -2% | 755,000 |
| 2021/07/16 | 3,750 | 3,825 | 3,740 | 3,805 | -15 | -0.4% | 622,900 |
| 2021/07/15 | 3,795 | 3,830 | 3,765 | 3,820 | -40 | -1% | 779,400 |
| 2021/07/14 | 3,920 | 3,950 | 3,835 | 3,860 | -70 | -1.8% | 746,000 |
| 2021/07/13 | 4,005 | 4,015 | 3,910 | 3,930 | -60 | -1.5% | 575,100 |
| 2021/07/12 | 4,030 | 4,040 | 3,960 | 3,990 | +20 | +0.5% | 417,700 |
| 2021/07/09 | 3,900 | 3,970 | 3,830 | 3,970 | -5 | -0.1% | 759,900 |
| 2021/07/08 | 4,000 | 4,030 | 3,965 | 3,975 | -50 | -1.2% | 504,300 |
| 2021/07/07 | 4,005 | 4,055 | 3,990 | 4,025 | +20 | +0.5% | 644,000 |
| 2021/07/06 | 4,015 | 4,090 | 4,000 | 4,005 | -25 | -0.6% | 591,600 |
| 2021/07/05 | 3,950 | 4,060 | 3,915 | 4,030 | +95 | +2.4% | 764,800 |
| 2021/07/02 | 3,925 | 4,000 | 3,885 | 3,935 | -5 | -0.1% | 1,085,700 |
| 2021/07/01 | 4,070 | 4,080 | 3,880 | 3,940 | -125 | -3.1% | 1,365,200 |
| 2021/06/30 | 4,120 | 4,145 | 4,045 | 4,065 | -35 | -0.9% | 1,143,800 |
| 2021/06/29 | 4,100 | 4,120 | 4,070 | 4,100 | +60 | +1.5% | 750,600 |
| 2021/06/28 | 4,050 | 4,100 | 3,985 | 4,040 | -50 | -1.2% | 943,500 |
| 2021/06/25 | 4,060 | 4,140 | 4,055 | 4,090 | +70 | +1.7% | 1,156,900 |
| 2021/06/24 | 3,995 | 4,030 | 3,975 | 4,020 | +10 | +0.2% | 584,400 |
| 2021/06/23 | 4,020 | 4,025 | 3,950 | 4,010 | +45 | +1.1% | 766,100 |
| 2021/06/22 | 3,915 | 3,970 | 3,880 | 3,965 | +120 | +3.1% | 881,100 |
901～
950
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
