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 |
|---|---|---|---|---|---|---|---|
| 2013/06/26 | 1,173 | 1,177 | 1,101 | 1,112 | -31 | -2.7% | 725,100 |
| 2013/06/25 | 1,189 | 1,202 | 1,122 | 1,143 | -29 | -2.5% | 1,334,900 |
| 2013/06/24 | 1,142 | 1,185 | 1,117 | 1,172 | +50 | +4.5% | 1,409,000 |
| 2013/06/21 | 1,079 | 1,128 | 1,068 | 1,122 | -13 | -1.1% | 1,079,400 |
| 2013/06/20 | 1,125 | 1,153 | 1,117 | 1,135 | +12 | +1.1% | 706,400 |
| 2013/06/19 | 1,145 | 1,157 | 1,106 | 1,123 | +7 | +0.6% | 730,400 |
| 2013/06/18 | 1,107 | 1,139 | 1,098 | 1,116 | +9 | +0.8% | 605,300 |
| 2013/06/17 | 1,060 | 1,115 | 1,046 | 1,107 | +48 | +4.5% | 646,800 |
| 2013/06/14 | 1,102 | 1,115 | 1,059 | 1,059 | +7 | +0.7% | 996,700 |
| 2013/06/13 | 1,087 | 1,097 | 1,045 | 1,052 | -65 | -5.8% | 1,190,500 |
| 2013/06/12 | 1,053 | 1,129 | 1,043 | 1,117 | +11 | +1% | 990,000 |
| 2013/06/11 | 1,155 | 1,165 | 1,102 | 1,106 | -45 | -3.9% | 941,900 |
| 2013/06/10 | 1,150 | 1,196 | 1,111 | 1,151 | +121 | +11.7% | 1,185,100 |
| 2013/06/07 | 1,023 | 1,048 | 971 | 1,030 | -43 | -4% | 2,514,600 |
| 2013/06/06 | 1,109 | 1,154 | 1,038 | 1,073 | -85 | -7.3% | 2,640,100 |
| 2013/06/05 | 1,210 | 1,211 | 1,156 | 1,158 | -49 | -4.1% | 1,330,400 |
| 2013/06/04 | 1,152 | 1,211 | 1,145 | 1,207 | +43 | +3.7% | 1,296,800 |
| 2013/06/03 | 1,158 | 1,199 | 1,150 | 1,164 | +7 | +0.6% | 1,540,200 |
| 2013/05/31 | 1,175 | 1,207 | 1,145 | 1,157 | -1 | -0.1% | 652,900 |
| 2013/05/30 | 1,184 | 1,213 | 1,141 | 1,158 | -66 | -5.4% | 1,095,300 |
| 2013/05/29 | 1,221 | 1,249 | 1,183 | 1,224 | +28 | +2.3% | 1,504,800 |
| 2013/05/28 | 1,115 | 1,205 | 1,109 | 1,196 | +51 | +4.5% | 1,330,600 |
| 2013/05/27 | 1,148 | 1,161 | 1,123 | 1,145 | -60 | -5% | 995,500 |
| 2013/05/24 | 1,208 | 1,262 | 1,145 | 1,205 | +45 | +3.9% | 1,966,700 |
| 2013/05/23 | 1,240 | 1,299 | 1,157 | 1,160 | -63 | -5.2% | 2,076,800 |
| 2013/05/22 | 1,240 | 1,248 | 1,201 | 1,223 | -7 | -0.6% | 1,025,000 |
| 2013/05/21 | 1,202 | 1,245 | 1,181 | 1,230 | +9 | +0.7% | 1,050,900 |
| 2013/05/20 | 1,200 | 1,229 | 1,186 | 1,221 | +74 | +6.5% | 1,380,100 |
| 2013/05/17 | 1,161 | 1,166 | 1,111 | 1,147 | -20 | -1.7% | 1,004,300 |
| 2013/05/16 | 1,146 | 1,168 | 1,115 | 1,167 | +28 | +2.5% | 1,140,700 |
| 2013/05/15 | 1,180 | 1,205 | 1,131 | 1,139 | -17 | -1.5% | 1,184,400 |
| 2013/05/14 | 1,138 | 1,175 | 1,133 | 1,156 | +34 | +3% | 1,182,700 |
| 2013/05/13 | 1,150 | 1,170 | 1,119 | 1,122 | -9 | -0.8% | 1,227,100 |
| 2013/05/10 | 1,120 | 1,133 | 1,101 | 1,131 | +71 | +6.7% | 1,719,700 |
| 2013/05/09 | 1,069 | 1,107 | 1,056 | 1,060 | +9 | +0.9% | 1,452,400 |
| 2013/05/08 | 1,019 | 1,070 | 1,016 | 1,051 | +43 | +4.3% | 1,450,100 |
| 2013/05/07 | 980 | 1,020 | 980 | 1,008 | +62 | +6.6% | 1,280,500 |
| 2013/05/02 | 958 | 984 | 942 | 946 | -11 | -1.1% | 990,000 |
| 2013/05/01 | 975 | 975 | 951 | 957 | -33 | -3.3% | 1,567,000 |
| 2013/04/30 | 945 | 1,013 | 925 | 990 | +83 | +9.2% | 4,227,900 |
| 2013/04/26 | 919 | 936 | 895 | 907 | -18 | -1.9% | 1,096,500 |
| 2013/04/25 | 905 | 930 | 897 | 925 | +17 | +1.9% | 1,376,000 |
| 2013/04/24 | 881 | 911 | 871 | 908 | +41 | +4.7% | 1,571,300 |
| 2013/04/23 | 885 | 885 | 860 | 867 | -18 | -2% | 1,741,300 |
| 2013/04/22 | 895 | 911 | 878 | 885 | +48 | +5.7% | 2,246,900 |
| 2013/04/19 | 827 | 843 | 821 | 837 | -2 | -0.2% | 1,079,500 |
| 2013/04/18 | 841 | 845 | 821 | 839 | -10 | -1.2% | 1,274,400 |
| 2013/04/17 | 869 | 880 | 844 | 849 | -35 | -4% | 1,679,800 |
| 2013/04/16 | 868 | 893 | 859 | 884 | +1 | +0.1% | 1,306,500 |
| 2013/04/15 | 905 | 910 | 879 | 883 | -37 | -4% | 1,067,100 |
2901～
2950
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
