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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 894 | 897 | 873 | 897 | +5 | +0.6% | 7,300 |
| 2017/08/07 | 878 | 892 | 866 | 892 | +11 | +1.2% | 9,400 |
| 2017/08/04 | 879 | 889 | 872 | 881 | -4 | -0.5% | 2,200 |
| 2017/08/03 | 883 | 888 | 873 | 885 | +15 | +1.7% | 4,600 |
| 2017/08/02 | 872 | 872 | 851 | 870 | -17 | -1.9% | 6,700 |
| 2017/08/01 | 920 | 929 | 876 | 887 | -18 | -2% | 9,500 |
| 2017/07/31 | 912 | 930 | 885 | 905 | -14 | -1.5% | 16,600 |
| 2017/07/28 | 930 | 932 | 917 | 919 | -7 | -0.8% | 6,000 |
| 2017/07/27 | 940 | 940 | 915 | 926 | -12 | -1.3% | 4,100 |
| 2017/07/26 | 933 | 938 | 926 | 938 | -2 | -0.2% | 7,600 |
| 2017/07/25 | 937 | 940 | 921 | 940 | ±0 | ±0% | 8,600 |
| 2017/07/24 | 941 | 941 | 938 | 940 | -1 | -0.1% | 1,700 |
| 2017/07/21 | 924 | 944 | 924 | 941 | +4 | +0.4% | 3,900 |
| 2017/07/20 | 941 | 950 | 936 | 937 | +1 | +0.1% | 4,600 |
| 2017/07/19 | 935 | 942 | 913 | 936 | -18 | -1.9% | 6,500 |
| 2017/07/18 | 984 | 984 | 950 | 954 | -28 | -2.9% | 7,300 |
| 2017/07/14 | 972 | 984 | 969 | 982 | +10 | +1% | 5,300 |
| 2017/07/13 | 979 | 983 | 972 | 972 | -6 | -0.6% | 11,400 |
| 2017/07/12 | 975 | 988 | 973 | 978 | -6 | -0.6% | 7,100 |
| 2017/07/11 | 980 | 994 | 969 | 984 | +10 | +1% | 11,100 |
| 2017/07/10 | 987 | 987 | 971 | 974 | +2 | +0.2% | 7,100 |
| 2017/07/07 | 990 | 999 | 970 | 972 | +3 | +0.3% | 13,600 |
| 2017/07/06 | 995 | 1,000 | 969 | 969 | -11 | -1.1% | 17,400 |
| 2017/07/05 | 996 | 1,019 | 977 | 980 | -166 | -14.5% | 81,000 |
| 2017/07/04 | 1,147 | 1,150 | 1,111 | 1,146 | +14 | +1.2% | 26,100 |
| 2017/07/03 | 1,131 | 1,140 | 1,104 | 1,132 | +31 | +2.8% | 23,200 |
| 2017/06/30 | 1,071 | 1,110 | 1,071 | 1,101 | +28 | +2.6% | 11,700 |
| 2017/06/29 | 1,056 | 1,079 | 1,055 | 1,073 | +26 | +2.5% | 6,700 |
| 2017/06/28 | 1,065 | 1,078 | 1,047 | 1,047 | -36 | -3.3% | 10,400 |
| 2017/06/27 | 1,100 | 1,101 | 1,065 | 1,083 | -8 | -0.7% | 9,900 |
| 2017/06/26 | 1,053 | 1,108 | 1,053 | 1,091 | +22 | +2.1% | 13,300 |
| 2017/06/23 | 1,125 | 1,125 | 1,047 | 1,069 | -44 | -4% | 27,900 |
| 2017/06/22 | 1,123 | 1,128 | 1,110 | 1,113 | -15 | -1.3% | 14,200 |
| 2017/06/21 | 1,127 | 1,143 | 1,111 | 1,128 | +1 | +0.1% | 11,000 |
| 2017/06/20 | 1,133 | 1,183 | 1,121 | 1,127 | -6 | -0.5% | 18,800 |
| 2017/06/19 | 1,120 | 1,138 | 1,102 | 1,133 | +13 | +1.2% | 11,600 |
| 2017/06/16 | 1,153 | 1,153 | 1,107 | 1,120 | -38 | -3.3% | 30,100 |
| 2017/06/15 | 1,208 | 1,233 | 1,158 | 1,158 | -74 | -6% | 54,300 |
| 2017/06/14 | 1,350 | 1,351 | 1,232 | 1,232 | -138 | -10.1% | 114,000 |
| 2017/06/13 | 1,630 | 1,748 | 1,350 | 1,370 | -180 | -11.6% | 304,100 |
| 2017/06/12 | 1,348 | 1,560 | 1,348 | 1,550 | +225 | +17% | 139,500 |
| 2017/06/09 | 1,365 | 1,369 | 1,301 | 1,325 | -40 | -2.9% | 42,300 |
| 2017/06/08 | 1,392 | 1,392 | 1,353 | 1,365 | -14 | -1% | 34,700 |
| 2017/06/07 | 1,314 | 1,379 | 1,291 | 1,379 | +88 | +6.8% | 39,700 |
| 2017/06/06 | 1,420 | 1,421 | 1,291 | 1,291 | -137 | -9.6% | 95,000 |
| 2017/06/05 | 1,404 | 1,450 | 1,392 | 1,428 | +58 | +4.2% | 79,700 |
| 2017/06/02 | 1,375 | 1,385 | 1,353 | 1,370 | +20 | +1.5% | 31,700 |
| 2017/06/01 | 1,322 | 1,375 | 1,318 | 1,350 | +31 | +2.4% | 45,100 |
| 2017/05/31 | 1,322 | 1,325 | 1,301 | 1,319 | +2 | +0.2% | 16,100 |
| 2017/05/30 | 1,324 | 1,345 | 1,295 | 1,317 | -9 | -0.7% | 22,600 |
1951～
2000
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 | 185,700円 | +6.5% | +0.8% | 2.69% | 13.38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 | 97,400円 | +16.5% | +194.4% | 3.29% | 11.06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 | 26,400円 | +37.8% | - | 0.00% | - | 2.12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
