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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 1,286 | 1,298 | 1,265 | 1,270 | +44 | +3.6% | 1,553,500 |
| 2010/07/13 | 1,231 | 1,260 | 1,218 | 1,226 | +4 | +0.3% | 1,136,600 |
| 2010/07/12 | 1,219 | 1,249 | 1,207 | 1,222 | -5 | -0.4% | 596,300 |
| 2010/07/09 | 1,212 | 1,239 | 1,201 | 1,227 | +15 | +1.2% | 983,800 |
| 2010/07/08 | 1,213 | 1,215 | 1,200 | 1,212 | +54 | +4.7% | 943,400 |
| 2010/07/07 | 1,167 | 1,175 | 1,148 | 1,158 | -6 | -0.5% | 1,360,200 |
| 2010/07/06 | 1,110 | 1,167 | 1,093 | 1,164 | +56 | +5.1% | 1,048,000 |
| 2010/07/05 | 1,107 | 1,125 | 1,103 | 1,108 | +2 | +0.2% | 949,200 |
| 2010/07/02 | 1,131 | 1,140 | 1,100 | 1,106 | -27 | -2.4% | 1,301,000 |
| 2010/07/01 | 1,159 | 1,167 | 1,123 | 1,133 | -37 | -3.2% | 764,100 |
| 2010/06/30 | 1,152 | 1,173 | 1,130 | 1,170 | -32 | -2.7% | 938,300 |
| 2010/06/29 | 1,212 | 1,248 | 1,191 | 1,202 | -10 | -0.8% | 1,002,000 |
| 2010/06/28 | 1,230 | 1,233 | 1,199 | 1,212 | -14 | -1.1% | 814,400 |
| 2010/06/25 | 1,259 | 1,260 | 1,218 | 1,226 | -63 | -4.9% | 894,000 |
| 2010/06/24 | 1,285 | 1,306 | 1,276 | 1,289 | -13 | -1% | 456,400 |
| 2010/06/23 | 1,299 | 1,311 | 1,283 | 1,302 | -27 | -2% | 686,800 |
| 2010/06/22 | 1,361 | 1,361 | 1,326 | 1,329 | -41 | -3% | 507,300 |
| 2010/06/21 | 1,378 | 1,392 | 1,366 | 1,370 | +2 | +0.1% | 680,300 |
| 2010/06/18 | 1,374 | 1,384 | 1,352 | 1,368 | -14 | -1% | 443,900 |
| 2010/06/17 | 1,401 | 1,409 | 1,372 | 1,382 | -9 | -0.6% | 875,400 |
| 2010/06/16 | 1,388 | 1,399 | 1,381 | 1,391 | +33 | +2.4% | 676,500 |
| 2010/06/15 | 1,340 | 1,370 | 1,338 | 1,358 | +1 | +0.1% | 445,200 |
| 2010/06/14 | 1,360 | 1,367 | 1,352 | 1,357 | +27 | +2% | 438,200 |
| 2010/06/11 | 1,330 | 1,342 | 1,321 | 1,330 | +35 | +2.7% | 567,800 |
| 2010/06/10 | 1,277 | 1,302 | 1,273 | 1,295 | +15 | +1.2% | 449,400 |
| 2010/06/09 | 1,317 | 1,319 | 1,265 | 1,280 | -35 | -2.7% | 809,300 |
| 2010/06/08 | 1,290 | 1,341 | 1,287 | 1,315 | -2 | -0.2% | 822,800 |
| 2010/06/07 | 1,351 | 1,351 | 1,299 | 1,317 | -64 | -4.6% | 1,156,000 |
| 2010/06/04 | 1,337 | 1,393 | 1,337 | 1,381 | +45 | +3.4% | 1,327,400 |
| 2010/06/03 | 1,298 | 1,345 | 1,288 | 1,336 | +68 | +5.4% | 1,094,100 |
| 2010/06/02 | 1,271 | 1,308 | 1,247 | 1,268 | -19 | -1.5% | 828,200 |
| 2010/06/01 | 1,295 | 1,296 | 1,270 | 1,287 | -11 | -0.8% | 593,300 |
| 2010/05/31 | 1,315 | 1,328 | 1,295 | 1,298 | -26 | -2% | 1,215,600 |
| 2010/05/28 | 1,328 | 1,365 | 1,300 | 1,324 | +26 | +2% | 1,822,200 |
| 2010/05/27 | 1,243 | 1,302 | 1,228 | 1,298 | +85 | +7% | 3,172,100 |
| 2010/05/26 | 1,231 | 1,250 | 1,195 | 1,213 | +12 | +1% | 1,291,800 |
| 2010/05/25 | 1,275 | 1,275 | 1,194 | 1,201 | -85 | -6.6% | 1,142,100 |
| 2010/05/24 | 1,281 | 1,302 | 1,241 | 1,286 | +7 | +0.5% | 969,200 |
| 2010/05/21 | 1,285 | 1,292 | 1,263 | 1,279 | -46 | -3.5% | 1,265,000 |
| 2010/05/20 | 1,369 | 1,369 | 1,315 | 1,325 | -35 | -2.6% | 980,200 |
| 2010/05/19 | 1,380 | 1,380 | 1,338 | 1,360 | -43 | -3.1% | 1,632,500 |
| 2010/05/18 | 1,428 | 1,437 | 1,386 | 1,403 | -22 | -1.5% | 971,700 |
| 2010/05/17 | 1,453 | 1,459 | 1,409 | 1,425 | -58 | -3.9% | 1,288,500 |
| 2010/05/14 | 1,508 | 1,523 | 1,469 | 1,483 | -65 | -4.2% | 1,287,800 |
| 2010/05/13 | 1,510 | 1,557 | 1,500 | 1,548 | +63 | +4.2% | 919,100 |
| 2010/05/12 | 1,513 | 1,522 | 1,473 | 1,485 | -33 | -2.2% | 1,497,400 |
| 2010/05/11 | 1,611 | 1,616 | 1,514 | 1,518 | -55 | -3.5% | 998,700 |
| 2010/05/10 | 1,586 | 1,605 | 1,559 | 1,573 | +17 | +1.1% | 972,800 |
| 2010/05/07 | 1,533 | 1,579 | 1,521 | 1,556 | -57 | -3.5% | 1,553,000 |
| 2010/05/06 | 1,644 | 1,658 | 1,612 | 1,613 | -67 | -4% | 1,195,800 |
3501～
3550
件表示中 / 3571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 | 546,100円 | +15.9% | +48.6% | 0.00% | 27.13倍 | 2.78倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構によるＴＯＢ準備中 |
| 横河電 | 343,600円 | +4.2% | -10.8% | 1.69% | 18.25倍 | 2.05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 |
| ブラザー | 301,100円 | +6.9% | +67.5% | 3.32% | 12.22倍 | 1.15倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| イビデン | 496,900円 | +5.3% | -17.9% | 0.80% | 26.70倍 | 1.40倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| ローム | 171,600円 | +2.6% | -74.0% | 2.91% | 47.32倍 | 0.68倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
市場注目の銘柄
チャート関連のコラム
