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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 1,931 | 1,939 | 1,924 | 1,928 | -3 | -0.2% | 31,700 |
| 2023/01/11 | 1,940 | 1,945 | 1,930 | 1,931 | +6 | +0.3% | 29,400 |
| 2023/01/10 | 1,925 | 1,940 | 1,922 | 1,925 | +11 | +0.6% | 43,800 |
| 2023/01/06 | 1,920 | 1,936 | 1,907 | 1,914 | ±0 | ±0% | 40,500 |
| 2023/01/05 | 1,942 | 1,942 | 1,903 | 1,914 | -27 | -1.4% | 46,000 |
| 2023/01/04 | 1,941 | 1,950 | 1,925 | 1,941 | ±0 | ±0% | 38,100 |
| 2022/12/30 | 1,946 | 1,957 | 1,941 | 1,941 | -3 | -0.2% | 39,600 |
| 2022/12/29 | 1,938 | 1,945 | 1,911 | 1,944 | -5 | -0.3% | 37,400 |
| 2022/12/28 | 1,948 | 1,952 | 1,935 | 1,949 | +1 | +0.1% | 39,200 |
| 2022/12/27 | 1,930 | 1,948 | 1,925 | 1,948 | +28 | +1.5% | 40,100 |
| 2022/12/26 | 1,919 | 1,922 | 1,911 | 1,920 | +8 | +0.4% | 28,800 |
| 2022/12/23 | 1,917 | 1,919 | 1,909 | 1,912 | -5 | -0.3% | 26,900 |
| 2022/12/22 | 1,907 | 1,919 | 1,900 | 1,917 | +23 | +1.2% | 28,900 |
| 2022/12/21 | 1,910 | 1,912 | 1,888 | 1,894 | -18 | -0.9% | 48,100 |
| 2022/12/20 | 1,919 | 1,922 | 1,892 | 1,912 | +1 | +0.1% | 74,700 |
| 2022/12/19 | 1,905 | 1,916 | 1,901 | 1,911 | -3 | -0.2% | 27,800 |
| 2022/12/16 | 1,905 | 1,921 | 1,903 | 1,914 | +6 | +0.3% | 42,000 |
| 2022/12/15 | 1,910 | 1,925 | 1,906 | 1,908 | -5 | -0.3% | 25,400 |
| 2022/12/14 | 1,920 | 1,920 | 1,910 | 1,913 | +1 | +0.1% | 33,600 |
| 2022/12/13 | 1,920 | 1,922 | 1,912 | 1,912 | +12 | +0.6% | 35,700 |
| 2022/12/12 | 1,895 | 1,916 | 1,893 | 1,900 | +5 | +0.3% | 47,800 |
| 2022/12/09 | 1,879 | 1,897 | 1,879 | 1,895 | +9 | +0.5% | 39,900 |
| 2022/12/08 | 1,890 | 1,892 | 1,875 | 1,886 | -10 | -0.5% | 53,200 |
| 2022/12/07 | 1,880 | 1,904 | 1,878 | 1,896 | +12 | +0.6% | 40,100 |
| 2022/12/06 | 1,890 | 1,893 | 1,877 | 1,884 | -9 | -0.5% | 37,600 |
| 2022/12/05 | 1,880 | 1,893 | 1,880 | 1,893 | +3 | +0.2% | 47,600 |
| 2022/12/02 | 1,897 | 1,899 | 1,871 | 1,890 | -22 | -1.2% | 49,100 |
| 2022/12/01 | 1,905 | 1,917 | 1,899 | 1,912 | +7 | +0.4% | 36,500 |
| 2022/11/30 | 1,920 | 1,927 | 1,905 | 1,905 | -20 | -1% | 59,400 |
| 2022/11/29 | 1,932 | 1,934 | 1,910 | 1,925 | -17 | -0.9% | 54,400 |
| 2022/11/28 | 1,958 | 1,966 | 1,939 | 1,942 | -16 | -0.8% | 36,500 |
| 2022/11/25 | 1,937 | 1,966 | 1,937 | 1,958 | +21 | +1.1% | 55,300 |
| 2022/11/24 | 1,933 | 1,944 | 1,932 | 1,937 | +6 | +0.3% | 56,800 |
| 2022/11/22 | 1,925 | 1,934 | 1,921 | 1,931 | +6 | +0.3% | 46,200 |
| 2022/11/21 | 1,917 | 1,927 | 1,917 | 1,925 | +8 | +0.4% | 30,400 |
| 2022/11/18 | 1,904 | 1,917 | 1,904 | 1,917 | +13 | +0.7% | 40,800 |
| 2022/11/17 | 1,892 | 1,917 | 1,890 | 1,904 | +8 | +0.4% | 23,700 |
| 2022/11/16 | 1,878 | 1,900 | 1,878 | 1,896 | +17 | +0.9% | 33,600 |
| 2022/11/15 | 1,872 | 1,883 | 1,872 | 1,879 | +5 | +0.3% | 29,600 |
| 2022/11/14 | 1,881 | 1,884 | 1,874 | 1,874 | -9 | -0.5% | 39,400 |
| 2022/11/11 | 1,887 | 1,900 | 1,877 | 1,883 | +11 | +0.6% | 40,900 |
| 2022/11/10 | 1,897 | 1,897 | 1,871 | 1,872 | -34 | -1.8% | 72,800 |
| 2022/11/09 | 1,916 | 1,916 | 1,900 | 1,906 | -13 | -0.7% | 26,600 |
| 2022/11/08 | 1,921 | 1,933 | 1,918 | 1,919 | -4 | -0.2% | 36,200 |
| 2022/11/07 | 1,890 | 1,931 | 1,890 | 1,923 | +23 | +1.2% | 63,300 |
| 2022/11/04 | 1,899 | 1,924 | 1,875 | 1,900 | -15 | -0.8% | 70,100 |
| 2022/11/02 | 1,913 | 1,923 | 1,906 | 1,915 | +4 | +0.2% | 46,700 |
| 2022/11/01 | 1,916 | 1,916 | 1,901 | 1,911 | -4 | -0.2% | 15,700 |
| 2022/10/31 | 1,918 | 1,922 | 1,897 | 1,915 | +19 | +1% | 40,900 |
| 2022/10/28 | 1,890 | 1,905 | 1,880 | 1,896 | -4 | -0.2% | 298,500 |
551～
600
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 | 205,900円 | -0.9% | -51.5% | 4.86% | 14.01倍 | 0.51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 |
| ＶＴＨＤ | 47,600円 | +5.9% | +6.5% | 5.04% | 8.23倍 | 0.80倍 |
|
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 | 226,400円 | +6.9% | +16.6% | 0.44% | 73.34倍 | 4.48倍 |
|
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 | 323,500円 | +8.0% | +26.0% | 2.16% | 13.93倍 | 3.78倍 |
|
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 | 133,900円 | +14.0% | +16.2% | 2.99% | 10.45倍 | 1.91倍 |
|
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
チャート関連のコラム
