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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 3,800 | 3,880 | 3,775 | 3,845 | -60 | -1.5% | 799,700 |
| 2021/06/18 | 3,955 | 3,980 | 3,900 | 3,905 | +20 | +0.5% | 1,133,700 |
| 2021/06/17 | 3,810 | 3,895 | 3,765 | 3,885 | +60 | +1.6% | 814,800 |
| 2021/06/16 | 3,790 | 3,855 | 3,755 | 3,825 | ±0 | ±0% | 864,600 |
| 2021/06/15 | 3,840 | 3,875 | 3,805 | 3,825 | +40 | +1.1% | 766,000 |
| 2021/06/14 | 3,810 | 3,810 | 3,745 | 3,785 | +45 | +1.2% | 528,700 |
| 2021/06/11 | 3,680 | 3,765 | 3,660 | 3,740 | +95 | +2.6% | 793,200 |
| 2021/06/10 | 3,570 | 3,690 | 3,555 | 3,645 | +35 | +1% | 637,500 |
| 2021/06/09 | 3,720 | 3,725 | 3,605 | 3,610 | -135 | -3.6% | 1,180,900 |
| 2021/06/08 | 3,815 | 3,880 | 3,740 | 3,745 | -45 | -1.2% | 1,117,900 |
| 2021/06/07 | 3,730 | 3,835 | 3,710 | 3,790 | +150 | +4.1% | 1,419,700 |
| 2021/06/04 | 3,650 | 3,670 | 3,605 | 3,640 | -45 | -1.2% | 741,500 |
| 2021/06/03 | 3,670 | 3,745 | 3,655 | 3,685 | +55 | +1.5% | 1,030,000 |
| 2021/06/02 | 3,645 | 3,645 | 3,510 | 3,630 | +5 | +0.1% | 917,900 |
| 2021/06/01 | 3,595 | 3,645 | 3,555 | 3,625 | +55 | +1.5% | 946,900 |
| 2021/05/31 | 3,520 | 3,600 | 3,520 | 3,570 | +20 | +0.6% | 632,000 |
| 2021/05/28 | 3,500 | 3,550 | 3,440 | 3,550 | +115 | +3.3% | 1,132,200 |
| 2021/05/27 | 3,505 | 3,505 | 3,390 | 3,435 | -70 | -2% | 1,288,600 |
| 2021/05/26 | 3,420 | 3,505 | 3,410 | 3,505 | +60 | +1.7% | 1,084,900 |
| 2021/05/25 | 3,365 | 3,460 | 3,355 | 3,445 | +140 | +4.2% | 1,020,500 |
| 2021/05/24 | 3,280 | 3,350 | 3,270 | 3,305 | +20 | +0.6% | 662,400 |
| 2021/05/21 | 3,265 | 3,315 | 3,240 | 3,285 | +90 | +2.8% | 862,100 |
| 2021/05/20 | 3,140 | 3,235 | 3,135 | 3,195 | +55 | +1.8% | 667,600 |
| 2021/05/19 | 3,165 | 3,170 | 3,100 | 3,140 | -50 | -1.6% | 1,068,700 |
| 2021/05/18 | 3,090 | 3,230 | 3,040 | 3,190 | +105 | +3.4% | 898,200 |
| 2021/05/17 | 3,150 | 3,180 | 3,030 | 3,085 | -10 | -0.3% | 1,113,600 |
| 2021/05/14 | 3,060 | 3,100 | 3,015 | 3,095 | +90 | +3% | 1,147,600 |
| 2021/05/13 | 3,000 | 3,065 | 2,987 | 3,005 | -110 | -3.5% | 1,354,900 |
| 2021/05/12 | 3,230 | 3,315 | 3,065 | 3,115 | -135 | -4.2% | 1,463,400 |
| 2021/05/11 | 3,260 | 3,280 | 3,220 | 3,250 | -80 | -2.4% | 859,600 |
| 2021/05/10 | 3,390 | 3,395 | 3,295 | 3,330 | -75 | -2.2% | 826,200 |
| 2021/05/07 | 3,470 | 3,510 | 3,400 | 3,405 | -65 | -1.9% | 661,700 |
| 2021/05/06 | 3,525 | 3,525 | 3,445 | 3,470 | -60 | -1.7% | 714,900 |
| 2021/04/30 | 3,595 | 3,620 | 3,520 | 3,530 | -55 | -1.5% | 1,082,800 |
| 2021/04/28 | 3,505 | 3,630 | 3,485 | 3,585 | +360 | +11.2% | 2,983,500 |
| 2021/04/27 | 3,290 | 3,295 | 3,195 | 3,225 | -80 | -2.4% | 1,027,600 |
| 2021/04/26 | 3,415 | 3,415 | 3,270 | 3,305 | -60 | -1.8% | 1,161,700 |
| 2021/04/23 | 3,400 | 3,410 | 3,335 | 3,365 | -130 | -3.7% | 840,300 |
| 2021/04/22 | 3,480 | 3,510 | 3,445 | 3,495 | +95 | +2.8% | 712,300 |
| 2021/04/21 | 3,380 | 3,445 | 3,300 | 3,400 | -20 | -0.6% | 1,451,700 |
| 2021/04/20 | 3,410 | 3,440 | 3,370 | 3,420 | -45 | -1.3% | 515,800 |
| 2021/04/19 | 3,490 | 3,525 | 3,445 | 3,465 | -5 | -0.1% | 633,100 |
| 2021/04/16 | 3,475 | 3,500 | 3,450 | 3,470 | +60 | +1.8% | 655,300 |
| 2021/04/15 | 3,435 | 3,450 | 3,370 | 3,410 | -50 | -1.4% | 770,400 |
| 2021/04/14 | 3,450 | 3,470 | 3,405 | 3,460 | +5 | +0.1% | 502,200 |
| 2021/04/13 | 3,440 | 3,505 | 3,370 | 3,455 | -55 | -1.6% | 1,642,300 |
| 2021/04/12 | 3,565 | 3,580 | 3,485 | 3,510 | -55 | -1.5% | 597,900 |
| 2021/04/09 | 3,620 | 3,635 | 3,550 | 3,565 | -65 | -1.8% | 668,500 |
| 2021/04/08 | 3,610 | 3,660 | 3,585 | 3,630 | -50 | -1.4% | 543,000 |
| 2021/04/07 | 3,520 | 3,690 | 3,515 | 3,680 | +150 | +4.2% | 946,800 |
951～
1000
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
