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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,685 | 1,715 | 1,685 | 1,715 | +5 | +0.3% | 4,600 |
| 2024/06/24 | 1,714 | 1,714 | 1,710 | 1,710 | +8 | +0.5% | 400 |
| 2024/06/21 | 1,714 | 1,739 | 1,702 | 1,702 | +19 | +1.1% | 3,400 |
| 2024/06/20 | 1,731 | 1,731 | 1,683 | 1,683 | -47 | -2.7% | 700 |
| 2024/06/19 | 1,723 | 1,730 | 1,700 | 1,730 | +7 | +0.4% | 4,000 |
| 2024/06/18 | 1,715 | 1,723 | 1,715 | 1,723 | +12 | +0.7% | 4,100 |
| 2024/06/17 | 1,641 | 1,717 | 1,641 | 1,711 | +70 | +4.3% | 7,800 |
| 2024/06/14 | 1,683 | 1,683 | 1,641 | 1,641 | -29 | -1.7% | 800 |
| 2024/06/13 | 1,660 | 1,670 | 1,650 | 1,670 | -11 | -0.7% | 1,200 |
| 2024/06/12 | 1,696 | 1,696 | 1,665 | 1,681 | -1 | -0.1% | 1,500 |
| 2024/06/11 | 1,690 | 1,691 | 1,682 | 1,682 | -8 | -0.5% | 700 |
| 2024/06/10 | 1,676 | 1,698 | 1,676 | 1,690 | +16 | +1% | 1,800 |
| 2024/06/07 | 1,642 | 1,677 | 1,642 | 1,674 | -7 | -0.4% | 1,000 |
| 2024/06/06 | 1,700 | 1,700 | 1,641 | 1,681 | -16 | -0.9% | 1,100 |
| 2024/06/05 | 1,698 | 1,698 | 1,617 | 1,697 | -1 | -0.1% | 2,200 |
| 2024/06/04 | 1,641 | 1,698 | 1,641 | 1,698 | +57 | +3.5% | 1,300 |
| 2024/06/03 | 1,680 | 1,681 | 1,641 | 1,641 | -39 | -2.3% | 1,200 |
| 2024/05/31 | 1,654 | 1,690 | 1,654 | 1,680 | +27 | +1.6% | 7,000 |
| 2024/05/30 | 1,571 | 1,653 | 1,571 | 1,653 | +57 | +3.6% | 2,900 |
| 2024/05/29 | 1,654 | 1,679 | 1,596 | 1,596 | -18 | -1.1% | 3,000 |
| 2024/05/28 | 1,618 | 1,618 | 1,598 | 1,614 | -4 | -0.2% | 1,400 |
| 2024/05/27 | 1,579 | 1,645 | 1,540 | 1,618 | +39 | +2.5% | 4,000 |
| 2024/05/24 | 1,681 | 1,681 | 1,577 | 1,579 | -93 | -5.6% | 11,100 |
| 2024/05/23 | 1,681 | 1,770 | 1,640 | 1,672 | +42 | +2.6% | 19,500 |
| 2024/05/22 | 1,522 | 1,637 | 1,522 | 1,630 | +110 | +7.2% | 6,700 |
| 2024/05/21 | 1,508 | 1,520 | 1,508 | 1,520 | -2 | -0.1% | 300 |
| 2024/05/20 | 1,500 | 1,546 | 1,500 | 1,522 | +22 | +1.5% | 4,100 |
| 2024/05/17 | 1,484 | 1,500 | 1,483 | 1,500 | +10 | +0.7% | 700 |
| 2024/05/16 | 1,490 | 1,490 | 1,490 | 1,490 | +3 | +0.2% | 600 |
| 2024/05/15 | 1,497 | 1,497 | 1,486 | 1,487 | -16 | -1.1% | 700 |
| 2024/05/14 | 1,499 | 1,509 | 1,495 | 1,503 | +4 | +0.3% | 3,900 |
| 2024/05/13 | 1,502 | 1,510 | 1,489 | 1,499 | -5 | -0.3% | 1,600 |
| 2024/05/10 | 1,500 | 1,504 | 1,499 | 1,504 | +2 | +0.1% | 1,200 |
| 2024/05/09 | 1,501 | 1,517 | 1,500 | 1,502 | -4 | -0.3% | 1,000 |
| 2024/05/08 | 1,524 | 1,524 | 1,501 | 1,506 | -3 | -0.2% | 700 |
| 2024/05/07 | 1,500 | 1,533 | 1,500 | 1,509 | -50 | -3.2% | 13,000 |
| 2024/05/02 | 1,575 | 1,579 | 1,559 | 1,559 | -16 | -1% | 1,100 |
| 2024/05/01 | 1,564 | 1,575 | 1,559 | 1,575 | +16 | +1% | 6,100 |
| 2024/04/30 | 1,547 | 1,638 | 1,547 | 1,559 | +12 | +0.8% | 3,600 |
| 2024/04/26 | 1,556 | 1,556 | 1,531 | 1,547 | -9 | -0.6% | 3,500 |
| 2024/04/25 | 1,554 | 1,556 | 1,554 | 1,556 | -15 | -1% | 1,800 |
| 2024/04/24 | 1,566 | 1,571 | 1,552 | 1,571 | -4 | -0.3% | 1,200 |
| 2024/04/23 | 1,552 | 1,575 | 1,519 | 1,575 | +23 | +1.5% | 2,700 |
| 2024/04/22 | 1,523 | 1,552 | 1,523 | 1,552 | +29 | +1.9% | 1,500 |
| 2024/04/19 | 1,555 | 1,566 | 1,500 | 1,523 | -40 | -2.6% | 9,900 |
| 2024/04/18 | 1,534 | 1,563 | 1,533 | 1,563 | +27 | +1.8% | 1,400 |
| 2024/04/17 | 1,550 | 1,570 | 1,536 | 1,536 | -26 | -1.7% | 3,200 |
| 2024/04/16 | 1,580 | 1,581 | 1,530 | 1,562 | -12 | -0.8% | 5,600 |
| 2024/04/15 | 1,540 | 1,574 | 1,520 | 1,574 | -86 | -5.2% | 28,500 |
| 2024/04/12 | 1,580 | 1,660 | 1,580 | 1,660 | +85 | +5.4% | 11,600 |
301～
350
件表示中 / 3784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 | 197,600円 | +6.5% | +0.8% | 2.53% | 14.24倍 | 1.42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 | 104,400円 | +16.5% | +194.4% | 3.07% | 11.85倍 | 0.36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 |
| 池上通 | 59,300円 | +3.7% | -13.8% | 2.53% | 19.02倍 | 0.28倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| メディアリンク | 6,400円 | +16.9% | - | 0.00% | - | 1.71倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| リバーエレテク | 46,900円 | +6.5% | - | 2.13% | 13.83倍 | 0.86倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
市場注目の銘柄
チャート関連のコラム
