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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 5,285 | 5,292 | 5,257 | 5,277 | +29 | +0.6% | 407,400 |
| 2024/11/29 | 5,255 | 5,278 | 5,248 | 5,248 | -16 | -0.3% | 569,900 |
| 2024/11/28 | 5,220 | 5,288 | 5,204 | 5,264 | +44 | +0.8% | 995,200 |
| 2024/11/27 | 5,205 | 5,227 | 5,200 | 5,220 | -9 | -0.2% | 987,500 |
| 2024/11/26 | 5,253 | 5,277 | 5,229 | 5,229 | -4 | -0.1% | 844,000 |
| 2024/11/25 | 5,270 | 5,298 | 5,233 | 5,233 | -22 | -0.4% | 1,316,800 |
| 2024/11/22 | 5,299 | 5,308 | 5,220 | 5,255 | -22 | -0.4% | 722,600 |
| 2024/11/21 | 5,234 | 5,294 | 5,231 | 5,277 | +57 | +1.1% | 767,200 |
| 2024/11/20 | 5,199 | 5,235 | 5,199 | 5,220 | -17 | -0.3% | 1,272,500 |
| 2024/11/19 | 5,260 | 5,285 | 5,233 | 5,237 | -29 | -0.6% | 804,500 |
| 2024/11/18 | 5,294 | 5,308 | 5,266 | 5,266 | -28 | -0.5% | 697,400 |
| 2024/11/15 | 5,349 | 5,350 | 5,290 | 5,294 | -31 | -0.6% | 959,500 |
| 2024/11/14 | 5,360 | 5,376 | 5,325 | 5,325 | -35 | -0.7% | 536,000 |
| 2024/11/13 | 5,400 | 5,411 | 5,358 | 5,360 | -35 | -0.6% | 802,700 |
| 2024/11/12 | 5,421 | 5,428 | 5,389 | 5,395 | -25 | -0.5% | 595,800 |
| 2024/11/11 | 5,420 | 5,425 | 5,401 | 5,420 | -9 | -0.2% | 507,100 |
| 2024/11/08 | 5,415 | 5,431 | 5,408 | 5,429 | +24 | +0.4% | 393,700 |
| 2024/11/07 | 5,434 | 5,435 | 5,391 | 5,405 | -12 | -0.2% | 621,600 |
| 2024/11/06 | 5,412 | 5,425 | 5,400 | 5,417 | +2 | ±0% | 332,600 |
| 2024/11/05 | 5,417 | 5,444 | 5,398 | 5,415 | -5 | -0.1% | 587,000 |
| 2024/11/01 | 5,448 | 5,455 | 5,403 | 5,420 | -41 | -0.8% | 863,100 |
| 2024/10/31 | 5,490 | 5,492 | 5,448 | 5,461 | -18 | -0.3% | 453,400 |
| 2024/10/30 | 5,459 | 5,497 | 5,438 | 5,479 | +36 | +0.7% | 944,600 |
| 2024/10/29 | 5,439 | 5,455 | 5,432 | 5,443 | +6 | +0.1% | 534,400 |
| 2024/10/28 | 5,370 | 5,447 | 5,370 | 5,437 | +52 | +1% | 730,500 |
| 2024/10/25 | 5,395 | 5,397 | 5,364 | 5,385 | -15 | -0.3% | 706,600 |
| 2024/10/24 | 5,411 | 5,416 | 5,387 | 5,400 | -18 | -0.3% | 774,200 |
| 2024/10/23 | 5,438 | 5,439 | 5,417 | 5,418 | -17 | -0.3% | 430,900 |
| 2024/10/22 | 5,425 | 5,436 | 5,423 | 5,435 | +30 | +0.6% | 731,200 |
| 2024/10/21 | 5,451 | 5,459 | 5,405 | 5,405 | -67 | -1.2% | 1,364,500 |
| 2024/10/18 | 5,496 | 5,505 | 5,467 | 5,472 | -37 | -0.7% | 676,700 |
| 2024/10/17 | 5,511 | 5,516 | 5,491 | 5,509 | -2 | ±0% | 419,000 |
| 2024/10/16 | 5,543 | 5,556 | 5,509 | 5,511 | -50 | -0.9% | 484,300 |
| 2024/10/15 | 5,560 | 5,568 | 5,551 | 5,561 | +40 | +0.7% | 432,600 |
| 2024/10/11 | 5,557 | 5,567 | 5,517 | 5,521 | -36 | -0.6% | 281,700 |
| 2024/10/10 | 5,570 | 5,575 | 5,549 | 5,557 | +1 | ±0% | 282,700 |
| 2024/10/09 | 5,545 | 5,576 | 5,545 | 5,556 | -3 | -0.1% | 229,600 |
| 2024/10/08 | 5,546 | 5,567 | 5,531 | 5,559 | +6 | +0.1% | 482,100 |
| 2024/10/07 | 5,560 | 5,568 | 5,545 | 5,553 | +6 | +0.1% | 379,900 |
| 2024/10/04 | 5,532 | 5,563 | 5,526 | 5,547 | +17 | +0.3% | 356,100 |
| 2024/10/03 | 5,530 | 5,543 | 5,522 | 5,530 | +13 | +0.2% | 506,100 |
| 2024/10/02 | 5,495 | 5,528 | 5,475 | 5,517 | +2 | ±0% | 416,500 |
| 2024/10/01 | 5,529 | 5,529 | 5,498 | 5,515 | +26 | +0.5% | 458,000 |
| 2024/09/30 | 5,481 | 5,508 | 5,476 | 5,489 | -26 | -0.5% | 782,900 |
| 2024/09/27 | 5,550 | 5,562 | 5,503 | 5,515 | -15 | -0.3% | 807,600 |
| 2024/09/26 | 5,525 | 5,537 | 5,506 | 5,530 | +30 | +0.5% | 1,087,500 |
| 2024/09/25 | 5,494 | 5,517 | 5,482 | 5,500 | +24 | +0.4% | 418,800 |
| 2024/09/24 | 5,560 | 5,560 | 5,465 | 5,476 | -44 | -0.8% | 667,500 |
| 2024/09/20 | 5,481 | 5,528 | 5,471 | 5,520 | +41 | +0.7% | 940,800 |
| 2024/09/19 | 5,486 | 5,528 | 5,461 | 5,479 | -14 | -0.3% | 909,200 |
101～
150
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
