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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 5,555 | 5,593 | 5,554 | 5,591 | +46 | +0.8% | 708,100 |
| 2024/04/23 | 5,540 | 5,558 | 5,520 | 5,545 | +20 | +0.4% | 800,600 |
| 2024/04/22 | 5,501 | 5,532 | 5,497 | 5,525 | +9 | +0.2% | 710,500 |
| 2024/04/19 | 5,531 | 5,550 | 5,504 | 5,516 | -18 | -0.3% | 1,060,300 |
| 2024/04/18 | 5,570 | 5,585 | 5,526 | 5,534 | -56 | -1% | 1,430,300 |
| 2024/04/17 | 5,606 | 5,614 | 5,585 | 5,590 | -10 | -0.2% | 1,063,600 |
| 2024/04/16 | 5,591 | 5,613 | 5,591 | 5,600 | -6 | -0.1% | 730,600 |
| 2024/04/15 | 5,592 | 5,606 | 5,584 | 5,606 | +3 | +0.1% | 495,900 |
| 2024/04/12 | 5,602 | 5,610 | 5,589 | 5,603 | +13 | +0.2% | 657,100 |
| 2024/04/11 | 5,592 | 5,607 | 5,581 | 5,590 | -15 | -0.3% | 517,400 |
| 2024/04/10 | 5,593 | 5,608 | 5,591 | 5,605 | +12 | +0.2% | 361,700 |
| 2024/04/09 | 5,585 | 5,601 | 5,574 | 5,593 | +15 | +0.3% | 267,400 |
| 2024/04/08 | 5,600 | 5,607 | 5,562 | 5,578 | -24 | -0.4% | 529,100 |
| 2024/04/05 | 5,581 | 5,617 | 5,574 | 5,602 | +4 | +0.1% | 560,100 |
| 2024/04/04 | 5,582 | 5,611 | 5,578 | 5,598 | +34 | +0.6% | 483,000 |
| 2024/04/03 | 5,610 | 5,620 | 5,564 | 5,564 | -58 | -1% | 986,200 |
| 2024/04/02 | 5,650 | 5,652 | 5,611 | 5,622 | +12 | +0.2% | 603,400 |
| 2024/04/01 | 5,613 | 5,618 | 5,599 | 5,610 | -7 | -0.1% | 391,600 |
| 2024/03/29 | 5,618 | 5,644 | 5,606 | 5,617 | -26 | -0.5% | 569,200 |
| 2024/03/28 | 5,620 | 5,657 | 5,606 | 5,643 | +28 | +0.5% | 523,400 |
| 2024/03/27 | 5,666 | 5,671 | 5,590 | 5,615 | -45 | -0.8% | 1,030,500 |
| 2024/03/26 | 5,666 | 5,685 | 5,660 | 5,660 | -4 | -0.1% | 634,200 |
| 2024/03/25 | 5,715 | 5,722 | 5,655 | 5,664 | -51 | -0.9% | 926,100 |
| 2024/03/22 | 5,717 | 5,722 | 5,702 | 5,715 | -1 | ±0% | 526,100 |
| 2024/03/21 | 5,700 | 5,731 | 5,695 | 5,716 | +35 | +0.6% | 520,200 |
| 2024/03/19 | 5,702 | 5,720 | 5,671 | 5,681 | -51 | -0.9% | 1,016,100 |
| 2024/03/18 | 5,726 | 5,755 | 5,699 | 5,732 | +7 | +0.1% | 463,800 |
| 2024/03/15 | 5,740 | 5,750 | 5,717 | 5,725 | -15 | -0.3% | 448,300 |
| 2024/03/14 | 5,680 | 5,741 | 5,673 | 5,740 | +40 | +0.7% | 933,200 |
| 2024/03/13 | 5,723 | 5,727 | 5,667 | 5,700 | -1 | ±0% | 736,800 |
| 2024/03/12 | 5,675 | 5,709 | 5,648 | 5,701 | +36 | +0.6% | 640,000 |
| 2024/03/11 | 5,666 | 5,716 | 5,633 | 5,665 | -39 | -0.7% | 822,200 |
| 2024/03/08 | 5,660 | 5,728 | 5,651 | 5,704 | +50 | +0.9% | 1,034,900 |
| 2024/03/07 | 5,736 | 5,758 | 5,654 | 5,654 | -77 | -1.3% | 1,189,100 |
| 2024/03/06 | 5,657 | 5,731 | 5,621 | 5,731 | +46 | +0.8% | 1,009,300 |
| 2024/03/05 | 5,682 | 5,700 | 5,665 | 5,685 | +35 | +0.6% | 1,225,100 |
| 2024/03/04 | 5,552 | 5,663 | 5,517 | 5,650 | +165 | +3% | 2,201,700 |
| 2024/03/01 | 5,445 | 5,504 | 5,438 | 5,485 | +67 | +1.2% | 833,000 |
| 2024/02/29 | 5,442 | 5,453 | 5,416 | 5,418 | -32 | -0.6% | 818,800 |
| 2024/02/28 | 5,465 | 5,483 | 5,439 | 5,450 | -31 | -0.6% | 558,300 |
| 2024/02/27 | 5,481 | 5,491 | 5,447 | 5,481 | +9 | +0.2% | 461,100 |
| 2024/02/26 | 5,500 | 5,504 | 5,472 | 5,472 | -28 | -0.5% | 552,900 |
| 2024/02/22 | 5,502 | 5,514 | 5,465 | 5,500 | +15 | +0.3% | 655,800 |
| 2024/02/21 | 5,480 | 5,496 | 5,466 | 5,485 | -15 | -0.3% | 400,400 |
| 2024/02/20 | 5,497 | 5,503 | 5,482 | 5,500 | +25 | +0.5% | 456,700 |
| 2024/02/19 | 5,494 | 5,502 | 5,456 | 5,475 | -22 | -0.4% | 483,500 |
| 2024/02/16 | 5,507 | 5,518 | 5,491 | 5,497 | -3 | -0.1% | 1,104,900 |
| 2024/02/15 | 5,511 | 5,512 | 5,493 | 5,500 | ±0 | ±0% | 706,800 |
| 2024/02/14 | 5,510 | 5,521 | 5,496 | 5,500 | -17 | -0.3% | 723,800 |
| 2024/02/13 | 5,502 | 5,518 | 5,489 | 5,517 | +27 | +0.5% | 1,505,700 |
251～
300
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
