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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,139 | 1,139 | 1,123 | 1,130 | +2 | +0.2% | 1,200 |
| 2022/06/22 | 1,131 | 1,138 | 1,128 | 1,128 | -3 | -0.3% | 700 |
| 2022/06/21 | 1,127 | 1,144 | 1,108 | 1,131 | +22 | +2% | 1,800 |
| 2022/06/20 | 1,133 | 1,177 | 1,092 | 1,109 | -43 | -3.7% | 4,200 |
| 2022/06/17 | 1,168 | 1,168 | 1,145 | 1,152 | -27 | -2.3% | 1,600 |
| 2022/06/16 | 1,180 | 1,184 | 1,154 | 1,179 | +5 | +0.4% | 5,100 |
| 2022/06/15 | 1,175 | 1,185 | 1,165 | 1,174 | -16 | -1.3% | 3,800 |
| 2022/06/14 | 1,181 | 1,190 | 1,169 | 1,190 | ±0 | ±0% | 3,000 |
| 2022/06/13 | 1,189 | 1,192 | 1,178 | 1,190 | -2 | -0.2% | 1,200 |
| 2022/06/10 | 1,185 | 1,192 | 1,180 | 1,192 | +7 | +0.6% | 1,200 |
| 2022/06/09 | 1,155 | 1,186 | 1,155 | 1,185 | +6 | +0.5% | 2,000 |
| 2022/06/08 | 1,156 | 1,179 | 1,156 | 1,179 | +26 | +2.3% | 3,600 |
| 2022/06/07 | 1,153 | 1,153 | 1,123 | 1,153 | -4 | -0.3% | 2,500 |
| 2022/06/06 | 1,154 | 1,165 | 1,150 | 1,157 | -9 | -0.8% | 2,000 |
| 2022/06/03 | 1,163 | 1,168 | 1,150 | 1,166 | -2 | -0.2% | 2,800 |
| 2022/06/02 | 1,159 | 1,168 | 1,144 | 1,168 | -2 | -0.2% | 1,000 |
| 2022/06/01 | 1,163 | 1,177 | 1,145 | 1,170 | +4 | +0.3% | 2,700 |
| 2022/05/31 | 1,152 | 1,169 | 1,152 | 1,166 | +9 | +0.8% | 300 |
| 2022/05/30 | 1,175 | 1,175 | 1,157 | 1,157 | -11 | -0.9% | 3,300 |
| 2022/05/27 | 1,187 | 1,187 | 1,164 | 1,168 | -19 | -1.6% | 2,800 |
| 2022/05/26 | 1,172 | 1,187 | 1,172 | 1,187 | +11 | +0.9% | 2,100 |
| 2022/05/25 | 1,151 | 1,176 | 1,151 | 1,176 | +25 | +2.2% | 500 |
| 2022/05/24 | 1,178 | 1,181 | 1,144 | 1,151 | -2 | -0.2% | 7,200 |
| 2022/05/23 | 1,132 | 1,153 | 1,131 | 1,153 | +15 | +1.3% | 2,400 |
| 2022/05/20 | 1,148 | 1,148 | 1,117 | 1,138 | +5 | +0.4% | 1,600 |
| 2022/05/19 | 1,113 | 1,149 | 1,112 | 1,133 | +3 | +0.3% | 1,000 |
| 2022/05/18 | 1,141 | 1,141 | 1,123 | 1,130 | +6 | +0.5% | 1,000 |
| 2022/05/17 | 1,147 | 1,147 | 1,103 | 1,124 | -18 | -1.6% | 6,700 |
| 2022/05/16 | 1,150 | 1,176 | 1,135 | 1,142 | +5 | +0.4% | 1,700 |
| 2022/05/13 | 1,150 | 1,177 | 1,137 | 1,137 | -12 | -1% | 3,700 |
| 2022/05/12 | 1,151 | 1,162 | 1,134 | 1,149 | -27 | -2.3% | 1,600 |
| 2022/05/11 | 1,146 | 1,176 | 1,146 | 1,176 | +30 | +2.6% | 1,800 |
| 2022/05/10 | 1,129 | 1,146 | 1,116 | 1,146 | +12 | +1.1% | 2,500 |
| 2022/05/09 | 1,124 | 1,146 | 1,100 | 1,134 | +10 | +0.9% | 1,700 |
| 2022/05/06 | 1,093 | 1,138 | 1,093 | 1,124 | +10 | +0.9% | 2,000 |
| 2022/05/02 | 1,111 | 1,116 | 1,092 | 1,114 | +6 | +0.5% | 4,600 |
| 2022/04/28 | 1,112 | 1,139 | 1,102 | 1,108 | +7 | +0.6% | 4,400 |
| 2022/04/27 | 1,171 | 1,192 | 1,101 | 1,101 | -119 | -9.8% | 8,700 |
| 2022/04/26 | 1,211 | 1,220 | 1,201 | 1,220 | +13 | +1.1% | 3,600 |
| 2022/04/25 | 1,260 | 1,260 | 1,207 | 1,207 | -57 | -4.5% | 3,700 |
| 2022/04/22 | 1,247 | 1,265 | 1,208 | 1,264 | -6 | -0.5% | 8,600 |
| 2022/04/21 | 1,280 | 1,282 | 1,231 | 1,270 | -18 | -1.4% | 8,100 |
| 2022/04/20 | 1,320 | 1,320 | 1,264 | 1,288 | -48 | -3.6% | 9,000 |
| 2022/04/19 | 1,320 | 1,356 | 1,304 | 1,336 | -14 | -1% | 12,200 |
| 2022/04/18 | 1,324 | 1,353 | 1,270 | 1,350 | -34 | -2.5% | 45,300 |
| 2022/04/15 | 1,508 | 1,629 | 1,363 | 1,384 | +26 | +1.9% | 227,400 |
| 2022/04/14 | 1,328 | 1,358 | 1,228 | 1,358 | +300 | +28.4% | 89,900 |
| 2022/04/13 | 1,043 | 1,066 | 1,040 | 1,058 | +32 | +3.1% | 4,300 |
| 2022/04/12 | 1,022 | 1,066 | 1,011 | 1,026 | +11 | +1.1% | 2,200 |
| 2022/04/11 | 1,015 | 1,015 | 1,015 | 1,015 | +6 | +0.6% | 200 |
701～
750
件表示中 / 3692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 | 159,000円 | +6.5% | +0.8% | 3.14% | 11.37倍 | 1.14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 |
| ＮＫＫ | - | -20.6% | - | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| エブレン | 215,500円 | +2.8% | +8.2% | 1.86% | 9.29倍 | 0.71倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| ユビテック | 22,300円 | +37.8% | - | 0.00% | - | 1.79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 |
| 大日光 | 48,100円 | +0.1% | +28.1% | 3.33% | 6.25倍 | 0.46倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
市場注目の銘柄
チャート関連のコラム
