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 |
---|---|---|---|---|---|---|---|
2021/09/28 | 2,608 | 2,610 | 2,552 | 2,576 | -32 | -1.2% | 139,000 |
2021/09/27 | 2,628 | 2,641 | 2,603 | 2,608 | -22 | -0.8% | 85,300 |
2021/09/24 | 2,629 | 2,640 | 2,620 | 2,630 | +51 | +2% | 81,800 |
2021/09/22 | 2,611 | 2,614 | 2,573 | 2,579 | -43 | -1.6% | 61,400 |
2021/09/21 | 2,621 | 2,640 | 2,587 | 2,622 | -49 | -1.8% | 58,600 |
2021/09/17 | 2,649 | 2,672 | 2,619 | 2,671 | +32 | +1.2% | 58,500 |
2021/09/16 | 2,659 | 2,659 | 2,609 | 2,639 | -2 | -0.1% | 42,500 |
2021/09/15 | 2,693 | 2,693 | 2,620 | 2,641 | -78 | -2.9% | 55,300 |
2021/09/14 | 2,670 | 2,719 | 2,648 | 2,719 | +63 | +2.4% | 74,500 |
2021/09/13 | 2,589 | 2,656 | 2,583 | 2,656 | +70 | +2.7% | 63,200 |
2021/09/10 | 2,549 | 2,586 | 2,542 | 2,586 | +32 | +1.3% | 71,800 |
2021/09/09 | 2,536 | 2,559 | 2,520 | 2,554 | -2 | -0.1% | 53,300 |
2021/09/08 | 2,555 | 2,565 | 2,540 | 2,556 | -7 | -0.3% | 51,900 |
2021/09/07 | 2,557 | 2,583 | 2,544 | 2,563 | +16 | +0.6% | 74,500 |
2021/09/06 | 2,605 | 2,623 | 2,535 | 2,547 | -42 | -1.6% | 124,600 |
2021/09/03 | 2,535 | 2,595 | 2,535 | 2,589 | +62 | +2.5% | 60,100 |
2021/09/02 | 2,533 | 2,543 | 2,518 | 2,527 | -6 | -0.2% | 40,000 |
2021/09/01 | 2,516 | 2,536 | 2,516 | 2,533 | +18 | +0.7% | 19,300 |
2021/08/31 | 2,501 | 2,531 | 2,501 | 2,515 | -10 | -0.4% | 31,400 |
2021/08/30 | 2,493 | 2,525 | 2,490 | 2,525 | +58 | +2.4% | 35,800 |
2021/08/27 | 2,480 | 2,480 | 2,456 | 2,467 | +2 | +0.1% | 25,600 |
2021/08/26 | 2,465 | 2,477 | 2,454 | 2,465 | +27 | +1.1% | 24,000 |
2021/08/25 | 2,453 | 2,481 | 2,438 | 2,438 | -18 | -0.7% | 20,600 |
2021/08/24 | 2,441 | 2,464 | 2,431 | 2,456 | +43 | +1.8% | 26,500 |
2021/08/23 | 2,369 | 2,428 | 2,369 | 2,413 | +68 | +2.9% | 33,100 |
2021/08/20 | 2,360 | 2,387 | 2,336 | 2,345 | -18 | -0.8% | 42,300 |
2021/08/19 | 2,395 | 2,402 | 2,363 | 2,363 | -50 | -2.1% | 26,400 |
2021/08/18 | 2,430 | 2,439 | 2,399 | 2,413 | -17 | -0.7% | 40,900 |
2021/08/17 | 2,448 | 2,482 | 2,430 | 2,430 | -12 | -0.5% | 18,700 |
2021/08/16 | 2,505 | 2,506 | 2,442 | 2,442 | -64 | -2.6% | 41,300 |
2021/08/13 | 2,504 | 2,517 | 2,495 | 2,506 | +2 | +0.1% | 20,500 |
2021/08/12 | 2,523 | 2,524 | 2,503 | 2,504 | +9 | +0.4% | 21,800 |
2021/08/11 | 2,528 | 2,531 | 2,491 | 2,495 | -10 | -0.4% | 40,200 |
2021/08/10 | 2,510 | 2,541 | 2,494 | 2,505 | -3 | -0.1% | 42,300 |
2021/08/06 | 2,548 | 2,550 | 2,503 | 2,508 | -40 | -1.6% | 32,800 |
2021/08/05 | 2,587 | 2,594 | 2,544 | 2,548 | -43 | -1.7% | 70,300 |
2021/08/04 | 2,660 | 2,669 | 2,586 | 2,591 | -89 | -3.3% | 62,000 |
2021/08/03 | 2,740 | 2,790 | 2,675 | 2,680 | -84 | -3% | 59,100 |
2021/08/02 | 2,681 | 2,768 | 2,681 | 2,764 | +54 | +2% | 42,000 |
2021/07/30 | 2,717 | 2,725 | 2,695 | 2,710 | -39 | -1.4% | 33,600 |
2021/07/29 | 2,780 | 2,780 | 2,728 | 2,749 | -15 | -0.5% | 15,100 |
2021/07/28 | 2,779 | 2,815 | 2,752 | 2,764 | -15 | -0.5% | 52,600 |
2021/07/27 | 2,752 | 2,789 | 2,732 | 2,779 | +32 | +1.2% | 62,100 |
2021/07/26 | 2,761 | 2,768 | 2,716 | 2,747 | +60 | +2.2% | 58,500 |
2021/07/21 | 2,672 | 2,702 | 2,664 | 2,687 | +28 | +1.1% | 21,100 |
2021/07/20 | 2,627 | 2,676 | 2,605 | 2,659 | +26 | +1% | 37,200 |
2021/07/19 | 2,677 | 2,677 | 2,630 | 2,633 | -50 | -1.9% | 27,500 |
2021/07/16 | 2,684 | 2,714 | 2,669 | 2,683 | -22 | -0.8% | 22,800 |
2021/07/15 | 2,751 | 2,780 | 2,705 | 2,705 | -35 | -1.3% | 42,300 |
2021/07/14 | 2,712 | 2,743 | 2,682 | 2,740 | +27 | +1% | 32,200 |
751~
800
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