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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 5,469 | 5,499 | 5,463 | 5,490 | +17 | +0.3% | 485,100 |
| 2024/02/08 | 5,477 | 5,505 | 5,458 | 5,473 | +23 | +0.4% | 671,500 |
| 2024/02/07 | 5,425 | 5,456 | 5,416 | 5,450 | +28 | +0.5% | 655,900 |
| 2024/02/06 | 5,411 | 5,426 | 5,398 | 5,422 | +4 | +0.1% | 571,200 |
| 2024/02/05 | 5,449 | 5,454 | 5,398 | 5,418 | ±0 | ±0% | 1,126,500 |
| 2024/02/02 | 5,461 | 5,475 | 5,412 | 5,418 | -24 | -0.4% | 890,000 |
| 2024/02/01 | 5,419 | 5,445 | 5,384 | 5,442 | -88 | -1.6% | 2,875,200 |
| 2024/01/31 | 5,492 | 5,531 | 5,465 | 5,530 | +24 | +0.4% | 858,200 |
| 2024/01/30 | 5,530 | 5,544 | 5,488 | 5,506 | +25 | +0.5% | 756,200 |
| 2024/01/29 | 5,435 | 5,559 | 5,435 | 5,481 | +13 | +0.2% | 684,900 |
| 2024/01/26 | 5,500 | 5,521 | 5,451 | 5,468 | -85 | -1.5% | 1,210,300 |
| 2024/01/25 | 5,487 | 5,553 | 5,485 | 5,553 | +57 | +1% | 1,259,900 |
| 2024/01/24 | 5,515 | 5,515 | 5,466 | 5,496 | -4 | -0.1% | 517,700 |
| 2024/01/23 | 5,500 | 5,532 | 5,477 | 5,500 | +10 | +0.2% | 1,343,700 |
| 2024/01/22 | 5,474 | 5,508 | 5,453 | 5,490 | +61 | +1.1% | 1,311,400 |
| 2024/01/19 | 5,450 | 5,453 | 5,376 | 5,429 | +46 | +0.9% | 1,129,700 |
| 2024/01/18 | 5,400 | 5,412 | 5,347 | 5,383 | -28 | -0.5% | 1,347,900 |
| 2024/01/17 | 5,440 | 5,453 | 5,388 | 5,411 | -30 | -0.6% | 1,819,200 |
| 2024/01/16 | 5,475 | 5,482 | 5,439 | 5,441 | -54 | -1% | 1,399,300 |
| 2024/01/15 | 5,449 | 5,499 | 5,449 | 5,495 | +59 | +1.1% | 889,700 |
| 2024/01/12 | 5,502 | 5,505 | 5,436 | 5,436 | -47 | -0.9% | 1,612,900 |
| 2024/01/11 | 5,528 | 5,529 | 5,424 | 5,483 | -32 | -0.6% | 1,907,900 |
| 2024/01/10 | 5,525 | 5,545 | 5,498 | 5,515 | -5 | -0.1% | 1,077,300 |
| 2024/01/09 | 5,502 | 5,533 | 5,495 | 5,520 | +25 | +0.5% | 1,091,300 |
| 2024/01/05 | 5,488 | 5,502 | 5,488 | 5,495 | +1 | ±0% | 596,500 |
| 2024/01/04 | 5,385 | 5,505 | 5,371 | 5,494 | +10 | +0.2% | 907,200 |
| 2023/12/29 | 5,488 | 5,503 | 5,479 | 5,484 | -4 | -0.1% | 418,900 |
| 2023/12/28 | 5,462 | 5,499 | 5,459 | 5,488 | +24 | +0.4% | 321,100 |
| 2023/12/27 | 5,406 | 5,464 | 5,400 | 5,464 | +63 | +1.2% | 779,000 |
| 2023/12/26 | 5,405 | 5,442 | 5,391 | 5,401 | -15 | -0.3% | 591,000 |
| 2023/12/25 | 5,413 | 5,444 | 5,351 | 5,416 | -14 | -0.3% | 808,900 |
| 2023/12/22 | 5,480 | 5,534 | 5,410 | 5,430 | -43 | -0.8% | 719,900 |
| 2023/12/21 | 5,474 | 5,519 | 5,454 | 5,473 | -47 | -0.9% | 1,057,300 |
| 2023/12/20 | 5,500 | 5,520 | 5,461 | 5,520 | +6 | +0.1% | 1,669,100 |
| 2023/12/19 | 5,500 | 5,518 | 5,470 | 5,514 | +14 | +0.3% | 1,273,700 |
| 2023/12/18 | 5,430 | 5,514 | 5,430 | 5,500 | +79 | +1.5% | 1,322,000 |
| 2023/12/15 | 5,361 | 5,474 | 5,357 | 5,421 | +61 | +1.1% | 1,944,900 |
| 2023/12/14 | 5,470 | 5,540 | 5,294 | 5,360 | -100 | -1.8% | 2,397,200 |
| 2023/12/13 | 5,528 | 5,649 | 5,425 | 5,460 | -68 | -1.2% | 5,463,900 |
| 2023/12/12 | 5,350 | 5,528 | 5,285 | 5,528 | +288 | +5.5% | 433,700 |
| 2023/12/11 | 5,280 | 5,280 | 5,190 | 5,240 | +72 | +1.4% | 378,700 |
| 2023/12/08 | 5,191 | 5,256 | 5,141 | 5,168 | -23 | -0.4% | 740,000 |
| 2023/12/07 | 5,135 | 5,211 | 5,126 | 5,191 | -65 | -1.2% | 467,700 |
| 2023/12/06 | 5,235 | 5,290 | 5,224 | 5,256 | +50 | +1% | 661,000 |
| 2023/12/05 | 5,334 | 5,352 | 5,190 | 5,206 | -158 | -2.9% | 1,062,000 |
| 2023/12/04 | 5,415 | 5,429 | 5,339 | 5,364 | -92 | -1.7% | 469,900 |
| 2023/12/01 | 5,522 | 5,540 | 5,443 | 5,456 | -63 | -1.1% | 571,500 |
| 2023/11/30 | 5,534 | 5,542 | 5,458 | 5,519 | -17 | -0.3% | 637,000 |
| 2023/11/29 | 5,408 | 5,553 | 5,389 | 5,536 | +97 | +1.8% | 836,800 |
| 2023/11/28 | 5,401 | 5,464 | 5,361 | 5,439 | +64 | +1.2% | 656,300 |
301～
350
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
