ニューテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,353 | 1,385 | 1,353 | 1,385 | +18 | +1.3% | 1,400 |
| 2022/09/21 | 1,375 | 1,375 | 1,367 | 1,367 | -8 | -0.6% | 400 |
| 2022/09/20 | 1,383 | 1,384 | 1,370 | 1,375 | +5 | +0.4% | 1,700 |
| 2022/09/16 | 1,353 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 2,000 |
| 2022/09/15 | 1,378 | 1,380 | 1,348 | 1,350 | -21 | -1.5% | 5,500 |
| 2022/09/14 | 1,341 | 1,371 | 1,341 | 1,371 | +9 | +0.7% | 500 |
| 2022/09/13 | 1,340 | 1,362 | 1,340 | 1,362 | +12 | +0.9% | 3,900 |
| 2022/09/12 | 1,359 | 1,359 | 1,346 | 1,350 | +7 | +0.5% | 500 |
| 2022/09/09 | 1,324 | 1,343 | 1,324 | 1,343 | +19 | +1.4% | 1,200 |
| 2022/09/08 | 1,324 | 1,324 | 1,323 | 1,324 | +5 | +0.4% | 400 |
| 2022/09/07 | 1,334 | 1,334 | 1,311 | 1,319 | +1 | +0.1% | 2,700 |
| 2022/09/06 | 1,337 | 1,337 | 1,318 | 1,318 | +2 | +0.2% | 700 |
| 2022/09/05 | 1,314 | 1,316 | 1,314 | 1,316 | -28 | -2.1% | 600 |
| 2022/09/02 | 1,312 | 1,344 | 1,304 | 1,344 | +19 | +1.4% | 700 |
| 2022/09/01 | 1,365 | 1,365 | 1,320 | 1,325 | -50 | -3.6% | 800 |
| 2022/08/31 | 1,342 | 1,375 | 1,342 | 1,375 | +33 | +2.5% | 500 |
| 2022/08/30 | 1,361 | 1,361 | 1,321 | 1,342 | -35 | -2.5% | 1,500 |
| 2022/08/29 | 1,311 | 1,399 | 1,304 | 1,377 | +12 | +0.9% | 4,100 |
| 2022/08/26 | 1,395 | 1,395 | 1,361 | 1,365 | -3 | -0.2% | 1,200 |
| 2022/08/25 | 1,390 | 1,410 | 1,361 | 1,368 | -21 | -1.5% | 2,000 |
| 2022/08/24 | 1,357 | 1,420 | 1,349 | 1,389 | +37 | +2.7% | 6,900 |
| 2022/08/23 | 1,333 | 1,363 | 1,323 | 1,352 | -11 | -0.8% | 7,300 |
| 2022/08/22 | 1,285 | 1,369 | 1,269 | 1,363 | +29 | +2.2% | 10,100 |
| 2022/08/19 | 1,236 | 1,395 | 1,231 | 1,334 | +110 | +9% | 19,600 |
| 2022/08/18 | 1,218 | 1,231 | 1,213 | 1,224 | -4 | -0.3% | 1,700 |
| 2022/08/17 | 1,216 | 1,228 | 1,216 | 1,228 | +12 | +1% | 600 |
| 2022/08/16 | 1,227 | 1,227 | 1,211 | 1,216 | -2 | -0.2% | 1,100 |
| 2022/08/15 | 1,220 | 1,229 | 1,218 | 1,218 | +2 | +0.2% | 500 |
| 2022/08/12 | 1,216 | 1,216 | 1,216 | 1,216 | -7 | -0.6% | 100 |
| 2022/08/10 | 1,226 | 1,226 | 1,216 | 1,223 | -11 | -0.9% | 2,600 |
| 2022/08/09 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 200 |
| 2022/08/08 | 1,248 | 1,248 | 1,227 | 1,234 | +1 | +0.1% | 700 |
| 2022/08/05 | 1,239 | 1,239 | 1,233 | 1,233 | -6 | -0.5% | 200 |
| 2022/08/04 | 1,227 | 1,239 | 1,227 | 1,239 | +14 | +1.1% | 400 |
| 2022/08/03 | 1,227 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 500 |
| 2022/08/02 | 1,221 | 1,230 | 1,218 | 1,230 | ±0 | ±0% | 1,400 |
| 2022/08/01 | 1,220 | 1,230 | 1,218 | 1,230 | - | - | 3,700 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 1,215 | 1,225 | 1,215 | 1,225 | +8 | +0.7% | 400 |
| 2022/07/27 | 1,215 | 1,219 | 1,215 | 1,217 | +1 | +0.1% | 300 |
| 2022/07/26 | 1,216 | 1,216 | 1,216 | 1,216 | -12 | -1% | 300 |
| 2022/07/25 | 1,228 | 1,228 | 1,228 | 1,228 | +10 | +0.8% | 300 |
| 2022/07/22 | 1,232 | 1,237 | 1,218 | 1,218 | -22 | -1.8% | 1,900 |
| 2022/07/21 | 1,226 | 1,240 | 1,226 | 1,240 | +10 | +0.8% | 2,000 |
| 2022/07/20 | 1,227 | 1,230 | 1,223 | 1,230 | +3 | +0.2% | 1,300 |
| 2022/07/19 | 1,221 | 1,235 | 1,221 | 1,227 | +7 | +0.6% | 800 |
| 2022/07/15 | 1,240 | 1,240 | 1,220 | 1,220 | -30 | -2.4% | 2,000 |
| 2022/07/14 | 1,243 | 1,250 | 1,243 | 1,250 | +6 | +0.5% | 500 |
| 2022/07/13 | 1,250 | 1,257 | 1,230 | 1,244 | -4 | -0.3% | 900 |
| 2022/07/12 | 1,227 | 1,248 | 1,227 | 1,248 | ±0 | ±0% | 300 |
701～
750
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ニューテック」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 |
|---|---|---|---|---|---|---|---|---|
| ニューテック | 185,300円 | +6.5% | +0.8% | 2.70% | 13.35倍 | 1.34倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| ユビテック | 26,300円 | +37.8% | - | 0.00% | - | 2.11倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
| 三相電機 | 83,100円 | +2.9% | +2.9% | 3.01% | 34.58倍 | 0.32倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| 筑波精工 | - | +48.1% | - | - | - | - |
|
- |
| シキノハイテック | 83,800円 | +7.5% | +140.7% | 1.79% | 36.82倍 | 1.49倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
市場注目の銘柄
チャート関連のコラム
