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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 964 | 964 | 956 | 959 | +2 | +0.2% | 1,200 |
| 2018/08/13 | 973 | 973 | 953 | 957 | -4 | -0.4% | 4,200 |
| 2018/08/10 | 962 | 962 | 956 | 961 | -1 | -0.1% | 300 |
| 2018/08/09 | 955 | 969 | 955 | 962 | +4 | +0.4% | 2,100 |
| 2018/08/08 | 957 | 969 | 953 | 958 | -5 | -0.5% | 2,900 |
| 2018/08/07 | 965 | 965 | 955 | 963 | +8 | +0.8% | 800 |
| 2018/08/06 | 957 | 964 | 952 | 955 | +3 | +0.3% | 900 |
| 2018/08/03 | 979 | 979 | 952 | 952 | -17 | -1.8% | 3,300 |
| 2018/08/02 | 973 | 975 | 968 | 969 | -4 | -0.4% | 1,600 |
| 2018/08/01 | 980 | 980 | 968 | 973 | -7 | -0.7% | 4,900 |
| 2018/07/31 | 962 | 980 | 952 | 980 | +22 | +2.3% | 6,300 |
| 2018/07/30 | 935 | 969 | 935 | 958 | +23 | +2.5% | 5,500 |
| 2018/07/27 | 936 | 946 | 932 | 935 | -13 | -1.4% | 10,900 |
| 2018/07/26 | 959 | 965 | 948 | 948 | -10 | -1% | 10,400 |
| 2018/07/25 | 972 | 972 | 955 | 958 | -13 | -1.3% | 5,700 |
| 2018/07/24 | 967 | 982 | 967 | 971 | +3 | +0.3% | 4,000 |
| 2018/07/23 | 969 | 980 | 962 | 968 | ±0 | ±0% | 4,500 |
| 2018/07/20 | 965 | 978 | 960 | 968 | -4 | -0.4% | 6,200 |
| 2018/07/19 | 970 | 972 | 970 | 972 | ±0 | ±0% | 5,300 |
| 2018/07/18 | 980 | 984 | 972 | 972 | -16 | -1.6% | 4,500 |
| 2018/07/17 | 980 | 989 | 980 | 988 | +15 | +1.5% | 2,000 |
| 2018/07/13 | 982 | 995 | 970 | 973 | -7 | -0.7% | 6,000 |
| 2018/07/12 | 980 | 990 | 972 | 980 | ±0 | ±0% | 1,900 |
| 2018/07/11 | 990 | 1,004 | 980 | 980 | +4 | +0.4% | 2,300 |
| 2018/07/10 | 990 | 990 | 975 | 976 | +1 | +0.1% | 2,300 |
| 2018/07/09 | 981 | 991 | 975 | 975 | +2 | +0.2% | 4,200 |
| 2018/07/06 | 954 | 974 | 947 | 973 | +10 | +1% | 5,600 |
| 2018/07/05 | 987 | 987 | 951 | 963 | -42 | -4.2% | 7,300 |
| 2018/07/04 | 976 | 1,017 | 976 | 1,005 | -31 | -3% | 15,200 |
| 2018/07/03 | 982 | 1,036 | 982 | 1,036 | +69 | +7.1% | 24,400 |
| 2018/07/02 | 1,005 | 1,035 | 965 | 967 | -38 | -3.8% | 26,700 |
| 2018/06/29 | 999 | 1,005 | 998 | 1,005 | +7 | +0.7% | 6,500 |
| 2018/06/28 | 997 | 998 | 974 | 998 | +7 | +0.7% | 2,600 |
| 2018/06/27 | 1,006 | 1,006 | 986 | 991 | -15 | -1.5% | 1,900 |
| 2018/06/26 | 993 | 1,006 | 975 | 1,006 | +13 | +1.3% | 4,600 |
| 2018/06/25 | 995 | 999 | 989 | 993 | +13 | +1.3% | 2,000 |
| 2018/06/22 | 988 | 991 | 976 | 980 | -13 | -1.3% | 5,000 |
| 2018/06/21 | 1,003 | 1,003 | 988 | 993 | +5 | +0.5% | 2,200 |
| 2018/06/20 | 997 | 997 | 981 | 988 | +4 | +0.4% | 4,900 |
| 2018/06/19 | 1,021 | 1,026 | 955 | 984 | -32 | -3.1% | 10,300 |
| 2018/06/18 | 1,065 | 1,067 | 1,004 | 1,016 | -79 | -7.2% | 14,400 |
| 2018/06/15 | 1,000 | 1,095 | 1,000 | 1,095 | +104 | +10.5% | 9,300 |
| 2018/06/14 | 992 | 996 | 990 | 991 | -4 | -0.4% | 2,400 |
| 2018/06/13 | 997 | 1,000 | 992 | 995 | ±0 | ±0% | 1,500 |
| 2018/06/12 | 1,000 | 1,000 | 994 | 995 | -1 | -0.1% | 2,900 |
| 2018/06/11 | 999 | 1,004 | 994 | 996 | -8 | -0.8% | 2,200 |
| 2018/06/08 | 1,002 | 1,005 | 995 | 1,004 | +13 | +1.3% | 2,300 |
| 2018/06/07 | 1,000 | 1,003 | 991 | 991 | -5 | -0.5% | 3,300 |
| 2018/06/06 | 1,000 | 1,006 | 996 | 996 | -8 | -0.8% | 1,400 |
| 2018/06/05 | 1,008 | 1,016 | 996 | 1,004 | -4 | -0.4% | 4,800 |
1701～
1750
件表示中 / 3755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 | 185,600円 | +6.5% | +0.8% | 2.69% | 13.37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 |
| 沢藤電 | 96,400円 | +16.5% | +194.4% | 3.32% | 10.95倍 | 0.33倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| 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 | 82,500円 | +2.9% | +2.9% | 3.03% | 34.33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% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
