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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,900 | 5,905 | 5,899 | 5,904 | +36 | +0.6% | 8,755,600 |
| 2025/02/17 | 5,868 | 5,874 | 5,865 | 5,868 | -4 | -0.1% | 860,600 |
| 2025/02/14 | 5,865 | 5,876 | 5,861 | 5,872 | +4 | +0.1% | 1,130,900 |
| 2025/02/13 | 5,871 | 5,875 | 5,864 | 5,868 | -6 | -0.1% | 1,119,400 |
| 2025/02/12 | 5,864 | 5,874 | 5,862 | 5,874 | +8 | +0.1% | 1,048,400 |
| 2025/02/10 | 5,865 | 5,871 | 5,858 | 5,866 | -1 | ±0% | 798,800 |
| 2025/02/07 | 5,861 | 5,874 | 5,861 | 5,867 | +9 | +0.2% | 1,085,100 |
| 2025/02/06 | 5,841 | 5,862 | 5,836 | 5,858 | +18 | +0.3% | 1,469,700 |
| 2025/02/05 | 5,836 | 5,840 | 5,824 | 5,840 | +20 | +0.3% | 1,025,000 |
| 2025/02/04 | 5,836 | 5,837 | 5,820 | 5,820 | -1 | ±0% | 1,374,500 |
| 2025/02/03 | 5,839 | 5,842 | 5,821 | 5,821 | -35 | -0.6% | 4,340,800 |
| 2025/01/31 | 5,860 | 5,865 | 5,856 | 5,856 | -4 | -0.1% | 1,053,700 |
| 2025/01/30 | 5,861 | 5,868 | 5,859 | 5,860 | +4 | +0.1% | 1,011,100 |
| 2025/01/29 | 5,851 | 5,860 | 5,847 | 5,856 | ±0 | ±0% | 1,383,200 |
| 2025/01/28 | 5,861 | 5,869 | 5,856 | 5,856 | -12 | -0.2% | 959,500 |
| 2025/01/27 | 5,860 | 5,875 | 5,858 | 5,868 | +14 | +0.2% | 888,800 |
| 2025/01/24 | 5,840 | 5,861 | 5,831 | 5,854 | +5 | +0.1% | 4,007,700 |
| 2025/01/23 | 5,862 | 5,865 | 5,849 | 5,849 | -26 | -0.4% | 4,128,900 |
| 2025/01/22 | 5,876 | 5,884 | 5,871 | 5,875 | -4 | -0.1% | 4,772,200 |
| 2025/01/21 | 5,878 | 5,884 | 5,877 | 5,879 | ±0 | ±0% | 719,600 |
| 2025/01/20 | 5,870 | 5,882 | 5,868 | 5,879 | +9 | +0.2% | 836,100 |
| 2025/01/17 | 5,871 | 5,876 | 5,867 | 5,870 | ±0 | ±0% | 1,135,100 |
| 2025/01/16 | 5,870 | 5,873 | 5,868 | 5,870 | +1 | ±0% | 1,073,300 |
| 2025/01/15 | 5,870 | 5,874 | 5,866 | 5,869 | +4 | +0.1% | 967,200 |
| 2025/01/14 | 5,870 | 5,877 | 5,863 | 5,865 | -9 | -0.2% | 1,849,400 |
| 2025/01/10 | 5,870 | 5,876 | 5,868 | 5,874 | +5 | +0.1% | 1,064,200 |
| 2025/01/09 | 5,866 | 5,872 | 5,861 | 5,869 | ±0 | ±0% | 1,604,700 |
| 2025/01/08 | 5,865 | 5,871 | 5,856 | 5,869 | -1 | ±0% | 1,628,100 |
| 2025/01/07 | 5,889 | 5,889 | 5,860 | 5,870 | +157 | +2.7% | 3,526,800 |
| 2025/01/06 | 5,705 | 5,721 | 5,685 | 5,713 | +8 | +0.1% | 733,200 |
| 2024/12/30 | 5,690 | 5,705 | 5,678 | 5,705 | +15 | +0.3% | 584,700 |
| 2024/12/27 | 5,670 | 5,692 | 5,664 | 5,690 | +23 | +0.4% | 608,500 |
| 2024/12/26 | 5,703 | 5,703 | 5,650 | 5,667 | -23 | -0.4% | 870,700 |
| 2024/12/25 | 5,699 | 5,699 | 5,651 | 5,690 | +35 | +0.6% | 476,600 |
| 2024/12/24 | 5,645 | 5,660 | 5,639 | 5,655 | +19 | +0.3% | 442,000 |
| 2024/12/23 | 5,604 | 5,637 | 5,604 | 5,636 | +96 | +1.7% | 713,500 |
| 2024/12/20 | 5,540 | 5,547 | 5,534 | 5,540 | ±0 | ±0% | 377,900 |
| 2024/12/19 | 5,530 | 5,547 | 5,520 | 5,540 | -8 | -0.1% | 542,000 |
| 2024/12/18 | 5,548 | 5,555 | 5,533 | 5,548 | -2 | ±0% | 381,500 |
| 2024/12/17 | 5,525 | 5,552 | 5,510 | 5,550 | +49 | +0.9% | 541,100 |
| 2024/12/16 | 5,510 | 5,522 | 5,500 | 5,501 | +1 | ±0% | 321,900 |
| 2024/12/13 | 5,510 | 5,519 | 5,488 | 5,500 | -12 | -0.2% | 381,800 |
| 2024/12/12 | 5,520 | 5,525 | 5,496 | 5,512 | +25 | +0.5% | 361,800 |
| 2024/12/11 | 5,465 | 5,500 | 5,464 | 5,487 | +6 | +0.1% | 348,500 |
| 2024/12/10 | 5,473 | 5,500 | 5,468 | 5,481 | ±0 | ±0% | 383,500 |
| 2024/12/09 | 5,500 | 5,513 | 5,462 | 5,481 | -9 | -0.2% | 710,400 |
| 2024/12/06 | 5,520 | 5,530 | 5,482 | 5,490 | -35 | -0.6% | 423,100 |
| 2024/12/05 | 5,490 | 5,535 | 5,479 | 5,525 | +40 | +0.7% | 792,300 |
| 2024/12/04 | 5,350 | 5,495 | 5,350 | 5,485 | +178 | +3.4% | 1,424,400 |
| 2024/12/03 | 5,277 | 5,329 | 5,277 | 5,307 | +30 | +0.6% | 652,800 |
51～
100
件表示中 / 3692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 | 590,100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 |
| 横河電 | 315,200円 | +4.2% | -3.7% | 1.84% | 16.08倍 | 1.83倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 安川電 | 307,700円 | +2.3% | -19.7% | 2.21% | 17.16倍 | 1.85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 | 192,000円 | -3.2% | -24.7% | 3.85% | 15.00倍 | 0.76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 | 126,500円 | +3.5% | +2.6% | 1.74% | 17.19倍 | 2.87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
