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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 950 | 952 | 908 | 923 | -56 | -5.7% | 2,489,500 |
| 2010/08/13 | 937 | 985 | 910 | 979 | +47 | +5% | 3,574,500 |
| 2010/08/12 | 890 | 932 | 884 | 932 | +15 | +1.6% | 2,543,900 |
| 2010/08/11 | 935 | 935 | 914 | 917 | -40 | -4.2% | 1,870,400 |
| 2010/08/10 | 990 | 996 | 955 | 957 | -21 | -2.1% | 1,900,700 |
| 2010/08/09 | 992 | 998 | 962 | 978 | -17 | -1.7% | 1,392,300 |
| 2010/08/06 | 998 | 1,008 | 985 | 995 | -27 | -2.6% | 2,575,400 |
| 2010/08/05 | 1,054 | 1,054 | 1,013 | 1,022 | -1 | -0.1% | 1,979,200 |
| 2010/08/04 | 1,080 | 1,080 | 1,020 | 1,023 | -55 | -5.1% | 2,580,000 |
| 2010/08/03 | 1,131 | 1,138 | 1,054 | 1,078 | -38 | -3.4% | 2,224,000 |
| 2010/08/02 | 1,137 | 1,142 | 1,113 | 1,116 | -27 | -2.4% | 1,099,700 |
| 2010/07/30 | 1,152 | 1,160 | 1,122 | 1,143 | -69 | -5.7% | 1,555,900 |
| 2010/07/29 | 1,206 | 1,215 | 1,202 | 1,212 | -11 | -0.9% | 465,700 |
| 2010/07/28 | 1,189 | 1,226 | 1,182 | 1,223 | +58 | +5% | 726,900 |
| 2010/07/27 | 1,174 | 1,182 | 1,164 | 1,165 | -9 | -0.8% | 372,600 |
| 2010/07/26 | 1,172 | 1,180 | 1,167 | 1,174 | +24 | +2.1% | 551,900 |
| 2010/07/23 | 1,148 | 1,159 | 1,132 | 1,150 | +43 | +3.9% | 474,900 |
| 2010/07/22 | 1,132 | 1,138 | 1,104 | 1,107 | -46 | -4% | 714,200 |
| 2010/07/21 | 1,174 | 1,184 | 1,143 | 1,153 | +4 | +0.3% | 623,400 |
| 2010/07/20 | 1,150 | 1,170 | 1,142 | 1,149 | -29 | -2.5% | 705,100 |
| 2010/07/16 | 1,224 | 1,224 | 1,171 | 1,178 | -54 | -4.4% | 941,400 |
| 2010/07/15 | 1,262 | 1,265 | 1,232 | 1,232 | -38 | -3% | 672,500 |
| 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 |
3601～
3650
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 | 1.79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% | 15.06倍 | 0.77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 | 2.86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
