上新電機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/02 | 2,544 | 2,565 | 2,541 | 2,556 | ±0 | ±0% | 42,300 |
2024/05/01 | 2,546 | 2,556 | 2,532 | 2,556 | +10 | +0.4% | 30,400 |
2024/04/30 | 2,518 | 2,547 | 2,502 | 2,546 | +30 | +1.2% | 67,700 |
2024/04/26 | 2,515 | 2,520 | 2,485 | 2,516 | +16 | +0.6% | 56,600 |
2024/04/25 | 2,500 | 2,513 | 2,487 | 2,500 | -5 | -0.2% | 43,000 |
2024/04/24 | 2,504 | 2,515 | 2,499 | 2,505 | -5 | -0.2% | 47,600 |
2024/04/23 | 2,511 | 2,520 | 2,498 | 2,510 | +3 | +0.1% | 30,500 |
2024/04/22 | 2,481 | 2,519 | 2,481 | 2,507 | +42 | +1.7% | 58,200 |
2024/04/19 | 2,477 | 2,485 | 2,446 | 2,465 | -26 | -1% | 59,800 |
2024/04/18 | 2,448 | 2,502 | 2,448 | 2,491 | +43 | +1.8% | 76,100 |
2024/04/17 | 2,485 | 2,488 | 2,437 | 2,448 | -33 | -1.3% | 53,700 |
2024/04/16 | 2,486 | 2,499 | 2,458 | 2,481 | -29 | -1.2% | 83,200 |
2024/04/15 | 2,469 | 2,510 | 2,460 | 2,510 | +41 | +1.7% | 87,900 |
2024/04/12 | 2,447 | 2,469 | 2,437 | 2,469 | +22 | +0.9% | 86,800 |
2024/04/11 | 2,408 | 2,448 | 2,401 | 2,447 | +23 | +0.9% | 68,000 |
2024/04/10 | 2,408 | 2,438 | 2,405 | 2,424 | +15 | +0.6% | 57,600 |
2024/04/09 | 2,382 | 2,410 | 2,379 | 2,409 | +36 | +1.5% | 81,000 |
2024/04/08 | 2,357 | 2,375 | 2,351 | 2,373 | +7 | +0.3% | 77,700 |
2024/04/05 | 2,329 | 2,366 | 2,324 | 2,366 | +24 | +1% | 59,900 |
2024/04/04 | 2,357 | 2,357 | 2,332 | 2,342 | -14 | -0.6% | 42,600 |
2024/04/03 | 2,316 | 2,362 | 2,314 | 2,356 | +40 | +1.7% | 100,700 |
2024/04/02 | 2,321 | 2,321 | 2,301 | 2,316 | -5 | -0.2% | 71,900 |
2024/04/01 | 2,333 | 2,352 | 2,315 | 2,321 | -7 | -0.3% | 89,600 |
2024/03/29 | 2,301 | 2,338 | 2,301 | 2,328 | +27 | +1.2% | 87,600 |
2024/03/28 | 2,323 | 2,340 | 2,301 | 2,301 | -118 | -4.9% | 280,500 |
2024/03/27 | 2,415 | 2,444 | 2,396 | 2,419 | +2 | +0.1% | 415,800 |
2024/03/26 | 2,340 | 2,460 | 2,327 | 2,417 | +73 | +3.1% | 368,100 |
2024/03/25 | 2,367 | 2,371 | 2,343 | 2,344 | -20 | -0.8% | 253,800 |
2024/03/22 | 2,342 | 2,368 | 2,333 | 2,364 | +24 | +1% | 106,700 |
2024/03/21 | 2,358 | 2,360 | 2,340 | 2,340 | -8 | -0.3% | 205,500 |
2024/03/19 | 2,330 | 2,353 | 2,321 | 2,348 | +27 | +1.2% | 104,800 |
2024/03/18 | 2,346 | 2,346 | 2,321 | 2,321 | -5 | -0.2% | 144,900 |
2024/03/15 | 2,330 | 2,359 | 2,326 | 2,326 | -7 | -0.3% | 145,400 |
2024/03/14 | 2,314 | 2,338 | 2,313 | 2,333 | +20 | +0.9% | 76,200 |
2024/03/13 | 2,338 | 2,347 | 2,306 | 2,313 | -26 | -1.1% | 69,400 |
2024/03/12 | 2,315 | 2,339 | 2,293 | 2,339 | +22 | +0.9% | 69,900 |
2024/03/11 | 2,332 | 2,332 | 2,301 | 2,317 | -24 | -1% | 123,900 |
2024/03/08 | 2,323 | 2,351 | 2,320 | 2,341 | +6 | +0.3% | 78,900 |
2024/03/07 | 2,358 | 2,358 | 2,332 | 2,335 | -8 | -0.3% | 62,400 |
2024/03/06 | 2,339 | 2,357 | 2,335 | 2,343 | -6 | -0.3% | 70,800 |
2024/03/05 | 2,310 | 2,349 | 2,310 | 2,349 | +32 | +1.4% | 90,800 |
2024/03/04 | 2,355 | 2,355 | 2,305 | 2,317 | -30 | -1.3% | 142,100 |
2024/03/01 | 2,357 | 2,369 | 2,337 | 2,347 | +5 | +0.2% | 104,800 |
2024/02/29 | 2,385 | 2,396 | 2,341 | 2,342 | -25 | -1.1% | 147,700 |
2024/02/28 | 2,400 | 2,406 | 2,366 | 2,367 | -35 | -1.5% | 105,800 |
2024/02/27 | 2,410 | 2,444 | 2,392 | 2,402 | -3 | -0.1% | 83,800 |
2024/02/26 | 2,410 | 2,415 | 2,393 | 2,405 | +12 | +0.5% | 59,800 |
2024/02/22 | 2,389 | 2,393 | 2,373 | 2,393 | +14 | +0.6% | 47,800 |
2024/02/21 | 2,379 | 2,379 | 2,355 | 2,379 | +15 | +0.6% | 36,500 |
2024/02/20 | 2,380 | 2,384 | 2,364 | 2,364 | -6 | -0.3% | 34,400 |
1~
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「上新電」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 |
---|---|---|---|---|---|---|---|---|
上新電 | 255,600円 | +0.4% | +8.2% | 2.93% | 11.12倍 | 0.65倍 |
|
関西地盤の家電量販大手。PCや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
ゲオHD | 195,700円 | +13.4% | +50.9% | 1.48% | 8.63倍 | 0.94倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
リテールPT | 165,300円 | +3.8% | +6.1% | 1.69% | 13.64倍 | 0.88倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
JMHD | 267,600円 | +9.2% | +5.7% | 1.49% | 15.06倍 | 1.73倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
木曽路 | 250,000円 | +14.3% | - | 0.72% | 56.32倍 | 2.62倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。21年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム