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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 5,690 | 5,708 | 5,682 | 5,695 | +20 | +0.4% | 726,100 |
| 2024/07/05 | 5,700 | 5,702 | 5,671 | 5,675 | -4 | -0.1% | 451,900 |
| 2024/07/04 | 5,676 | 5,682 | 5,669 | 5,679 | +20 | +0.4% | 434,400 |
| 2024/07/03 | 5,657 | 5,665 | 5,654 | 5,659 | +6 | +0.1% | 340,000 |
| 2024/07/02 | 5,650 | 5,655 | 5,641 | 5,653 | +15 | +0.3% | 323,100 |
| 2024/07/01 | 5,657 | 5,665 | 5,638 | 5,638 | -2 | ±0% | 393,900 |
| 2024/06/28 | 5,650 | 5,657 | 5,640 | 5,640 | -5 | -0.1% | 435,700 |
| 2024/06/27 | 5,660 | 5,664 | 5,645 | 5,645 | -15 | -0.3% | 523,900 |
| 2024/06/26 | 5,663 | 5,670 | 5,650 | 5,660 | +15 | +0.3% | 534,600 |
| 2024/06/25 | 5,638 | 5,668 | 5,638 | 5,645 | +5 | +0.1% | 534,100 |
| 2024/06/24 | 5,677 | 5,682 | 5,640 | 5,640 | -30 | -0.5% | 546,600 |
| 2024/06/21 | 5,695 | 5,699 | 5,670 | 5,670 | -27 | -0.5% | 549,900 |
| 2024/06/20 | 5,668 | 5,706 | 5,660 | 5,697 | +36 | +0.6% | 473,000 |
| 2024/06/19 | 5,662 | 5,674 | 5,654 | 5,661 | +2 | ±0% | 358,700 |
| 2024/06/18 | 5,672 | 5,705 | 5,655 | 5,659 | -30 | -0.5% | 840,900 |
| 2024/06/17 | 5,638 | 5,696 | 5,635 | 5,689 | +52 | +0.9% | 717,400 |
| 2024/06/14 | 5,633 | 5,661 | 5,617 | 5,637 | -1 | ±0% | 844,200 |
| 2024/06/13 | 5,655 | 5,663 | 5,636 | 5,638 | -20 | -0.4% | 653,900 |
| 2024/06/12 | 5,650 | 5,660 | 5,642 | 5,658 | +2 | ±0% | 583,500 |
| 2024/06/11 | 5,655 | 5,663 | 5,653 | 5,656 | -1 | ±0% | 323,200 |
| 2024/06/10 | 5,685 | 5,692 | 5,649 | 5,657 | -28 | -0.5% | 630,300 |
| 2024/06/07 | 5,675 | 5,695 | 5,653 | 5,685 | +23 | +0.4% | 638,600 |
| 2024/06/06 | 5,640 | 5,667 | 5,632 | 5,662 | +33 | +0.6% | 625,800 |
| 2024/06/05 | 5,625 | 5,633 | 5,616 | 5,629 | +4 | +0.1% | 391,700 |
| 2024/06/04 | 5,613 | 5,668 | 5,597 | 5,625 | +12 | +0.2% | 553,000 |
| 2024/06/03 | 5,595 | 5,625 | 5,592 | 5,613 | +18 | +0.3% | 546,900 |
| 2024/05/31 | 5,587 | 5,599 | 5,575 | 5,595 | -7 | -0.1% | 557,000 |
| 2024/05/30 | 5,579 | 5,604 | 5,568 | 5,602 | +9 | +0.2% | 459,700 |
| 2024/05/29 | 5,600 | 5,607 | 5,585 | 5,593 | -2 | ±0% | 356,600 |
| 2024/05/28 | 5,594 | 5,606 | 5,589 | 5,595 | +6 | +0.1% | 367,500 |
| 2024/05/27 | 5,590 | 5,607 | 5,566 | 5,589 | ±0 | ±0% | 346,000 |
| 2024/05/24 | 5,563 | 5,591 | 5,552 | 5,589 | +18 | +0.3% | 370,000 |
| 2024/05/23 | 5,615 | 5,619 | 5,550 | 5,571 | -29 | -0.5% | 865,200 |
| 2024/05/22 | 5,600 | 5,629 | 5,592 | 5,600 | -7 | -0.1% | 449,800 |
| 2024/05/21 | 5,596 | 5,608 | 5,585 | 5,607 | +17 | +0.3% | 330,200 |
| 2024/05/20 | 5,592 | 5,600 | 5,585 | 5,590 | -19 | -0.3% | 447,000 |
| 2024/05/17 | 5,558 | 5,617 | 5,548 | 5,609 | +48 | +0.9% | 711,000 |
| 2024/05/16 | 5,567 | 5,577 | 5,547 | 5,561 | +15 | +0.3% | 919,900 |
| 2024/05/15 | 5,550 | 5,561 | 5,539 | 5,546 | -6 | -0.1% | 369,700 |
| 2024/05/14 | 5,536 | 5,567 | 5,534 | 5,552 | +14 | +0.3% | 508,400 |
| 2024/05/13 | 5,535 | 5,549 | 5,528 | 5,538 | +3 | +0.1% | 302,500 |
| 2024/05/10 | 5,555 | 5,565 | 5,523 | 5,535 | -22 | -0.4% | 988,300 |
| 2024/05/09 | 5,580 | 5,580 | 5,557 | 5,557 | -12 | -0.2% | 449,900 |
| 2024/05/08 | 5,573 | 5,581 | 5,568 | 5,569 | -12 | -0.2% | 460,400 |
| 2024/05/07 | 5,569 | 5,590 | 5,566 | 5,581 | +30 | +0.5% | 553,700 |
| 2024/05/02 | 5,583 | 5,587 | 5,550 | 5,551 | -36 | -0.6% | 708,300 |
| 2024/05/01 | 5,608 | 5,608 | 5,581 | 5,587 | -3 | -0.1% | 451,100 |
| 2024/04/30 | 5,600 | 5,626 | 5,570 | 5,590 | ±0 | ±0% | 769,500 |
| 2024/04/26 | 5,590 | 5,620 | 5,565 | 5,590 | ±0 | ±0% | 727,700 |
| 2024/04/25 | 5,583 | 5,631 | 5,579 | 5,590 | -1 | ±0% | 832,600 |
201～
250
件表示中 / 3693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 | 589,900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 | 307,300円 | +4.2% | -3.7% | 1.89% | 15.68倍 | 1.78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 | 302,000円 | +2.3% | -19.7% | 2.25% | 16.84倍 | 1.82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 | 192,700円 | -3.2% | -24.7% | 3.84% | 15.05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 | 125,700円 | +3.5% | +2.6% | 1.75% | 17.08倍 | 2.85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
