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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 1,916 | 1,916 | 1,897 | 1,900 | -18 | -0.9% | 41,300 |
| 2022/10/26 | 1,917 | 1,932 | 1,914 | 1,918 | +14 | +0.7% | 49,400 |
| 2022/10/25 | 1,890 | 1,912 | 1,878 | 1,904 | +18 | +1% | 42,400 |
| 2022/10/24 | 1,908 | 1,908 | 1,883 | 1,886 | -11 | -0.6% | 41,600 |
| 2022/10/21 | 1,915 | 1,915 | 1,890 | 1,897 | -14 | -0.7% | 36,900 |
| 2022/10/20 | 1,898 | 1,911 | 1,892 | 1,911 | -9 | -0.5% | 34,200 |
| 2022/10/19 | 1,915 | 1,927 | 1,905 | 1,920 | +5 | +0.3% | 44,400 |
| 2022/10/18 | 1,899 | 1,919 | 1,887 | 1,915 | +30 | +1.6% | 71,800 |
| 2022/10/17 | 1,871 | 1,890 | 1,867 | 1,885 | +5 | +0.3% | 35,500 |
| 2022/10/14 | 1,880 | 1,890 | 1,859 | 1,880 | +27 | +1.5% | 69,000 |
| 2022/10/13 | 1,840 | 1,858 | 1,821 | 1,853 | -9 | -0.5% | 75,100 |
| 2022/10/12 | 1,857 | 1,864 | 1,838 | 1,862 | +1 | +0.1% | 63,300 |
| 2022/10/11 | 1,865 | 1,883 | 1,853 | 1,861 | -30 | -1.6% | 85,400 |
| 2022/10/07 | 1,885 | 1,895 | 1,878 | 1,891 | -17 | -0.9% | 57,900 |
| 2022/10/06 | 1,899 | 1,917 | 1,895 | 1,908 | +18 | +1% | 52,300 |
| 2022/10/05 | 1,890 | 1,910 | 1,887 | 1,890 | +15 | +0.8% | 54,500 |
| 2022/10/04 | 1,868 | 1,898 | 1,868 | 1,875 | +19 | +1% | 68,400 |
| 2022/10/03 | 1,884 | 1,886 | 1,831 | 1,856 | -40 | -2.1% | 80,200 |
| 2022/09/30 | 1,904 | 1,922 | 1,890 | 1,896 | -23 | -1.2% | 58,100 |
| 2022/09/29 | 1,899 | 1,928 | 1,884 | 1,919 | +34 | +1.8% | 116,300 |
| 2022/09/28 | 1,903 | 1,903 | 1,866 | 1,885 | -23 | -1.2% | 182,900 |
| 2022/09/27 | 1,903 | 1,918 | 1,900 | 1,908 | +5 | +0.3% | 86,900 |
| 2022/09/26 | 1,889 | 1,905 | 1,886 | 1,903 | +10 | +0.5% | 117,200 |
| 2022/09/22 | 1,893 | 1,900 | 1,886 | 1,893 | -3 | -0.2% | 70,000 |
| 2022/09/21 | 1,919 | 1,921 | 1,892 | 1,896 | -37 | -1.9% | 75,600 |
| 2022/09/20 | 1,930 | 1,938 | 1,920 | 1,933 | +17 | +0.9% | 67,400 |
| 2022/09/16 | 1,890 | 1,916 | 1,881 | 1,916 | +24 | +1.3% | 112,800 |
| 2022/09/15 | 1,891 | 1,898 | 1,886 | 1,892 | +10 | +0.5% | 53,100 |
| 2022/09/14 | 1,873 | 1,889 | 1,864 | 1,882 | -11 | -0.6% | 174,400 |
| 2022/09/13 | 1,889 | 1,895 | 1,879 | 1,893 | +6 | +0.3% | 81,400 |
| 2022/09/12 | 1,877 | 1,896 | 1,872 | 1,887 | +19 | +1% | 69,700 |
| 2022/09/09 | 1,859 | 1,870 | 1,852 | 1,868 | -8 | -0.4% | 91,600 |
| 2022/09/08 | 1,877 | 1,884 | 1,857 | 1,876 | +24 | +1.3% | 61,400 |
| 2022/09/07 | 1,885 | 1,886 | 1,841 | 1,852 | -34 | -1.8% | 106,900 |
| 2022/09/06 | 1,900 | 1,909 | 1,881 | 1,886 | -5 | -0.3% | 44,100 |
| 2022/09/05 | 1,872 | 1,901 | 1,872 | 1,891 | +17 | +0.9% | 46,000 |
| 2022/09/02 | 1,904 | 1,904 | 1,867 | 1,874 | -16 | -0.8% | 58,600 |
| 2022/09/01 | 1,910 | 1,920 | 1,890 | 1,890 | -31 | -1.6% | 70,200 |
| 2022/08/31 | 1,939 | 1,943 | 1,920 | 1,921 | -24 | -1.2% | 65,200 |
| 2022/08/30 | 1,957 | 1,960 | 1,941 | 1,945 | -2 | -0.1% | 31,700 |
| 2022/08/29 | 1,935 | 1,947 | 1,924 | 1,947 | -9 | -0.5% | 49,800 |
| 2022/08/26 | 1,979 | 1,979 | 1,952 | 1,956 | -5 | -0.3% | 26,000 |
| 2022/08/25 | 1,959 | 1,973 | 1,949 | 1,961 | +19 | +1% | 22,800 |
| 2022/08/24 | 1,954 | 1,958 | 1,942 | 1,942 | ±0 | ±0% | 19,800 |
| 2022/08/23 | 1,957 | 1,957 | 1,938 | 1,942 | -19 | -1% | 31,200 |
| 2022/08/22 | 1,960 | 1,977 | 1,952 | 1,961 | -9 | -0.5% | 30,200 |
| 2022/08/19 | 1,982 | 1,982 | 1,965 | 1,970 | +2 | +0.1% | 27,600 |
| 2022/08/18 | 1,967 | 1,980 | 1,964 | 1,968 | -16 | -0.8% | 36,800 |
| 2022/08/17 | 1,976 | 2,014 | 1,976 | 1,984 | +9 | +0.5% | 80,600 |
| 2022/08/16 | 1,953 | 1,979 | 1,947 | 1,975 | +23 | +1.2% | 38,700 |
601～
650
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 | 208,700円 | -0.9% | -51.5% | 4.79% | 14.20倍 | 0.52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 | 47,900円 | +5.9% | +6.5% | 5.01% | 8.28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 | 226,300円 | +6.9% | +16.6% | 0.44% | 73.31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 | 134,600円 | +14.0% | +16.2% | 2.97% | 10.51倍 | 1.92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
