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 |
---|---|---|---|---|---|---|---|
2021/12/09 | 2,180 | 2,182 | 2,150 | 2,150 | -30 | -1.4% | 31,500 |
2021/12/08 | 2,192 | 2,193 | 2,161 | 2,180 | +19 | +0.9% | 47,400 |
2021/12/07 | 2,110 | 2,163 | 2,110 | 2,161 | +68 | +3.2% | 36,400 |
2021/12/06 | 2,118 | 2,128 | 2,091 | 2,093 | -23 | -1.1% | 35,500 |
2021/12/03 | 2,063 | 2,116 | 2,049 | 2,116 | +78 | +3.8% | 45,100 |
2021/12/02 | 2,030 | 2,066 | 2,027 | 2,038 | -26 | -1.3% | 47,300 |
2021/12/01 | 2,035 | 2,084 | 2,011 | 2,064 | +16 | +0.8% | 58,900 |
2021/11/30 | 2,087 | 2,105 | 2,046 | 2,048 | +7 | +0.3% | 76,200 |
2021/11/29 | 2,070 | 2,085 | 2,041 | 2,041 | -58 | -2.8% | 56,200 |
2021/11/26 | 2,134 | 2,134 | 2,081 | 2,099 | -35 | -1.6% | 52,800 |
2021/11/25 | 2,127 | 2,148 | 2,120 | 2,134 | +21 | +1% | 21,300 |
2021/11/24 | 2,150 | 2,159 | 2,113 | 2,113 | -24 | -1.1% | 28,000 |
2021/11/22 | 2,150 | 2,150 | 2,130 | 2,137 | -14 | -0.7% | 24,100 |
2021/11/19 | 2,161 | 2,178 | 2,148 | 2,151 | -10 | -0.5% | 33,500 |
2021/11/18 | 2,170 | 2,170 | 2,131 | 2,161 | -9 | -0.4% | 32,000 |
2021/11/17 | 2,203 | 2,206 | 2,170 | 2,170 | -33 | -1.5% | 34,500 |
2021/11/16 | 2,231 | 2,231 | 2,201 | 2,203 | -28 | -1.3% | 30,600 |
2021/11/15 | 2,280 | 2,286 | 2,228 | 2,231 | -15 | -0.7% | 42,400 |
2021/11/12 | 2,206 | 2,267 | 2,206 | 2,246 | +40 | +1.8% | 40,700 |
2021/11/11 | 2,231 | 2,231 | 2,205 | 2,206 | -30 | -1.3% | 31,300 |
2021/11/10 | 2,238 | 2,248 | 2,226 | 2,236 | -2 | -0.1% | 23,000 |
2021/11/09 | 2,258 | 2,281 | 2,238 | 2,238 | -18 | -0.8% | 29,300 |
2021/11/08 | 2,300 | 2,300 | 2,245 | 2,256 | -24 | -1.1% | 53,000 |
2021/11/05 | 2,321 | 2,323 | 2,253 | 2,280 | -47 | -2% | 67,400 |
2021/11/04 | 2,386 | 2,405 | 2,319 | 2,327 | -65 | -2.7% | 84,500 |
2021/11/02 | 2,401 | 2,419 | 2,380 | 2,392 | -21 | -0.9% | 36,200 |
2021/11/01 | 2,408 | 2,416 | 2,385 | 2,413 | +47 | +2% | 30,900 |
2021/10/29 | 2,373 | 2,387 | 2,359 | 2,366 | -13 | -0.5% | 45,900 |
2021/10/28 | 2,389 | 2,468 | 2,367 | 2,379 | -10 | -0.4% | 93,100 |
2021/10/27 | 2,408 | 2,408 | 2,384 | 2,389 | -22 | -0.9% | 18,600 |
2021/10/26 | 2,399 | 2,411 | 2,379 | 2,411 | +44 | +1.9% | 23,300 |
2021/10/25 | 2,392 | 2,410 | 2,367 | 2,367 | -46 | -1.9% | 31,800 |
2021/10/22 | 2,395 | 2,441 | 2,385 | 2,413 | +12 | +0.5% | 34,200 |
2021/10/21 | 2,427 | 2,439 | 2,395 | 2,401 | -42 | -1.7% | 21,200 |
2021/10/20 | 2,465 | 2,465 | 2,437 | 2,443 | -22 | -0.9% | 15,400 |
2021/10/19 | 2,441 | 2,470 | 2,435 | 2,465 | +10 | +0.4% | 19,700 |
2021/10/18 | 2,452 | 2,457 | 2,428 | 2,455 | +3 | +0.1% | 19,000 |
2021/10/15 | 2,419 | 2,452 | 2,408 | 2,452 | +53 | +2.2% | 40,500 |
2021/10/14 | 2,366 | 2,403 | 2,357 | 2,399 | +33 | +1.4% | 31,800 |
2021/10/13 | 2,405 | 2,407 | 2,366 | 2,366 | -46 | -1.9% | 50,500 |
2021/10/12 | 2,430 | 2,431 | 2,407 | 2,412 | -28 | -1.1% | 121,600 |
2021/10/11 | 2,411 | 2,440 | 2,405 | 2,440 | +27 | +1.1% | 70,100 |
2021/10/08 | 2,454 | 2,463 | 2,413 | 2,413 | -7 | -0.3% | 77,700 |
2021/10/07 | 2,422 | 2,446 | 2,418 | 2,420 | -49 | -2% | 64,700 |
2021/10/06 | 2,448 | 2,505 | 2,438 | 2,469 | +44 | +1.8% | 42,900 |
2021/10/05 | 2,430 | 2,452 | 2,411 | 2,425 | -37 | -1.5% | 33,300 |
2021/10/04 | 2,510 | 2,517 | 2,455 | 2,462 | -13 | -0.5% | 27,800 |
2021/10/01 | 2,501 | 2,501 | 2,460 | 2,475 | -53 | -2.1% | 53,100 |
2021/09/30 | 2,546 | 2,566 | 2,524 | 2,528 | -15 | -0.6% | 35,700 |
2021/09/29 | 2,536 | 2,551 | 2,500 | 2,543 | -33 | -1.3% | 110,800 |
701~
750
件表示中 / 3562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 | 263,700円 | +1.6% | +9.1% | 3.79% | 11.40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 |
JMHD | 308,500円 | +4.5% | +7.3% | 1.43% | 12.68倍 | 1.80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 |
ゲンキGDC | 416,000円 | +4.3% | +0.4% | 1.44% | 22.26倍 | 5.43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 | 164,200円 | +14.0% | +16.2% | 2.44% | 12.81倍 | 2.39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 |
Uアローズ | 236,700円 | +11.7% | +6.7% | 2.32% | 15.76倍 | 1.86倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。SC向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム