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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 1,976 | 1,990 | 1,976 | 1,987 | +20 | +1% | 209,800 |
| 2023/03/24 | 1,966 | 1,978 | 1,955 | 1,967 | -2 | -0.1% | 174,500 |
| 2023/03/23 | 1,963 | 1,970 | 1,946 | 1,969 | -5 | -0.3% | 81,900 |
| 2023/03/22 | 1,975 | 1,984 | 1,972 | 1,974 | +13 | +0.7% | 74,100 |
| 2023/03/20 | 1,985 | 1,995 | 1,961 | 1,961 | -27 | -1.4% | 125,900 |
| 2023/03/17 | 2,008 | 2,010 | 1,986 | 1,988 | -14 | -0.7% | 174,600 |
| 2023/03/16 | 1,983 | 2,003 | 1,973 | 2,002 | -20 | -1% | 69,800 |
| 2023/03/15 | 2,007 | 2,029 | 2,000 | 2,022 | +45 | +2.3% | 72,400 |
| 2023/03/14 | 2,011 | 2,013 | 1,972 | 1,977 | -64 | -3.1% | 94,400 |
| 2023/03/13 | 2,054 | 2,056 | 2,025 | 2,041 | -36 | -1.7% | 74,100 |
| 2023/03/10 | 2,089 | 2,103 | 2,073 | 2,077 | -18 | -0.9% | 118,000 |
| 2023/03/09 | 2,059 | 2,103 | 2,057 | 2,095 | +36 | +1.7% | 77,400 |
| 2023/03/08 | 2,038 | 2,062 | 2,035 | 2,059 | +17 | +0.8% | 45,700 |
| 2023/03/07 | 2,044 | 2,048 | 2,037 | 2,042 | +3 | +0.1% | 42,600 |
| 2023/03/06 | 2,030 | 2,041 | 2,025 | 2,039 | +11 | +0.5% | 41,900 |
| 2023/03/03 | 2,035 | 2,048 | 2,028 | 2,028 | +3 | +0.1% | 87,700 |
| 2023/03/02 | 2,031 | 2,045 | 2,020 | 2,025 | -6 | -0.3% | 39,300 |
| 2023/03/01 | 2,039 | 2,054 | 2,024 | 2,031 | -6 | -0.3% | 44,600 |
| 2023/02/28 | 2,040 | 2,050 | 2,035 | 2,037 | -5 | -0.2% | 39,100 |
| 2023/02/27 | 2,013 | 2,044 | 2,010 | 2,042 | +33 | +1.6% | 57,100 |
| 2023/02/24 | 1,981 | 2,011 | 1,981 | 2,009 | +31 | +1.6% | 50,300 |
| 2023/02/22 | 1,990 | 1,997 | 1,978 | 1,978 | -22 | -1.1% | 40,800 |
| 2023/02/21 | 1,998 | 2,007 | 1,989 | 2,000 | +9 | +0.5% | 43,500 |
| 2023/02/20 | 1,975 | 1,995 | 1,975 | 1,991 | +21 | +1.1% | 41,500 |
| 2023/02/17 | 1,967 | 1,973 | 1,957 | 1,970 | -1 | -0.1% | 24,500 |
| 2023/02/16 | 1,970 | 1,978 | 1,965 | 1,971 | +14 | +0.7% | 37,100 |
| 2023/02/15 | 1,970 | 1,970 | 1,956 | 1,957 | -2 | -0.1% | 30,300 |
| 2023/02/14 | 1,955 | 1,964 | 1,950 | 1,959 | +18 | +0.9% | 20,300 |
| 2023/02/13 | 1,935 | 1,945 | 1,928 | 1,941 | +9 | +0.5% | 29,400 |
| 2023/02/10 | 1,920 | 1,942 | 1,918 | 1,932 | +11 | +0.6% | 35,400 |
| 2023/02/09 | 1,915 | 1,928 | 1,915 | 1,921 | +8 | +0.4% | 30,900 |
| 2023/02/08 | 1,926 | 1,929 | 1,911 | 1,913 | -11 | -0.6% | 41,800 |
| 2023/02/07 | 1,930 | 1,943 | 1,922 | 1,924 | -2 | -0.1% | 31,000 |
| 2023/02/06 | 1,947 | 1,966 | 1,920 | 1,926 | -9 | -0.5% | 62,800 |
| 2023/02/03 | 1,958 | 1,979 | 1,923 | 1,935 | -23 | -1.2% | 70,500 |
| 2023/02/02 | 1,966 | 1,985 | 1,955 | 1,958 | -1 | -0.1% | 52,300 |
| 2023/02/01 | 1,997 | 2,002 | 1,954 | 1,959 | -34 | -1.7% | 70,300 |
| 2023/01/31 | 1,974 | 1,995 | 1,974 | 1,993 | +26 | +1.3% | 65,800 |
| 2023/01/30 | 1,978 | 1,989 | 1,965 | 1,967 | -6 | -0.3% | 86,000 |
| 2023/01/27 | 1,968 | 1,974 | 1,965 | 1,973 | +11 | +0.6% | 33,400 |
| 2023/01/26 | 1,972 | 1,978 | 1,959 | 1,962 | -6 | -0.3% | 30,600 |
| 2023/01/25 | 1,957 | 1,972 | 1,956 | 1,968 | +4 | +0.2% | 27,200 |
| 2023/01/24 | 1,958 | 1,966 | 1,955 | 1,964 | +19 | +1% | 35,400 |
| 2023/01/23 | 1,945 | 1,952 | 1,940 | 1,945 | +19 | +1% | 39,100 |
| 2023/01/20 | 1,927 | 1,939 | 1,925 | 1,926 | -1 | -0.1% | 24,400 |
| 2023/01/19 | 1,937 | 1,950 | 1,923 | 1,927 | -11 | -0.6% | 41,000 |
| 2023/01/18 | 1,932 | 1,945 | 1,923 | 1,938 | +16 | +0.8% | 41,000 |
| 2023/01/17 | 1,920 | 1,937 | 1,917 | 1,922 | +5 | +0.3% | 31,800 |
| 2023/01/16 | 1,917 | 1,926 | 1,915 | 1,917 | -2 | -0.1% | 38,200 |
| 2023/01/13 | 1,920 | 1,936 | 1,915 | 1,919 | -9 | -0.5% | 46,400 |
501～
550
件表示中 / 3677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 | - | -0.9% | -51.5% | - | - | - |
|
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 |
| ＶＴＨＤ | - | +5.9% | +6.5% | - | - | - |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| リンガハット | - | +6.9% | +16.6% | - | - | - |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ゲンキＧＤＣ | - | +8.0% | +26.0% | - | - | - |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ＧセブンＨＤ | - | +14.0% | +16.2% | - | - | - |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
