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 |
---|---|---|---|---|---|---|---|
2021/07/13 | 2,664 | 2,719 | 2,664 | 2,713 | +51 | +1.9% | 46,700 |
2021/07/12 | 2,642 | 2,676 | 2,641 | 2,662 | +55 | +2.1% | 52,500 |
2021/07/09 | 2,600 | 2,618 | 2,571 | 2,607 | -25 | -0.9% | 71,000 |
2021/07/08 | 2,676 | 2,687 | 2,632 | 2,632 | -44 | -1.6% | 41,100 |
2021/07/07 | 2,700 | 2,704 | 2,664 | 2,676 | -37 | -1.4% | 30,500 |
2021/07/06 | 2,710 | 2,737 | 2,704 | 2,713 | +10 | +0.4% | 14,500 |
2021/07/05 | 2,700 | 2,739 | 2,700 | 2,703 | -27 | -1% | 21,100 |
2021/07/02 | 2,693 | 2,755 | 2,692 | 2,730 | +38 | +1.4% | 42,500 |
2021/07/01 | 2,714 | 2,717 | 2,683 | 2,692 | +2 | +0.1% | 25,800 |
2021/06/30 | 2,739 | 2,750 | 2,690 | 2,690 | -24 | -0.9% | 26,100 |
2021/06/29 | 2,750 | 2,750 | 2,704 | 2,714 | -49 | -1.8% | 34,800 |
2021/06/28 | 2,737 | 2,765 | 2,730 | 2,763 | +26 | +0.9% | 25,400 |
2021/06/25 | 2,706 | 2,744 | 2,706 | 2,737 | +24 | +0.9% | 24,000 |
2021/06/24 | 2,703 | 2,718 | 2,692 | 2,713 | +11 | +0.4% | 17,600 |
2021/06/23 | 2,722 | 2,731 | 2,687 | 2,702 | -20 | -0.7% | 42,500 |
2021/06/22 | 2,704 | 2,741 | 2,697 | 2,722 | +64 | +2.4% | 42,800 |
2021/06/21 | 2,706 | 2,706 | 2,628 | 2,658 | -88 | -3.2% | 65,200 |
2021/06/18 | 2,767 | 2,767 | 2,721 | 2,746 | -3 | -0.1% | 45,300 |
2021/06/17 | 2,790 | 2,790 | 2,744 | 2,749 | -49 | -1.8% | 32,000 |
2021/06/16 | 2,788 | 2,823 | 2,782 | 2,798 | +16 | +0.6% | 37,500 |
2021/06/15 | 2,735 | 2,790 | 2,735 | 2,782 | +52 | +1.9% | 29,600 |
2021/06/14 | 2,735 | 2,760 | 2,719 | 2,730 | -1 | ±0% | 22,900 |
2021/06/11 | 2,752 | 2,760 | 2,720 | 2,731 | -30 | -1.1% | 44,300 |
2021/06/10 | 2,769 | 2,777 | 2,740 | 2,761 | -8 | -0.3% | 34,000 |
2021/06/09 | 2,777 | 2,801 | 2,761 | 2,769 | -8 | -0.3% | 39,700 |
2021/06/08 | 2,722 | 2,777 | 2,716 | 2,777 | +47 | +1.7% | 33,300 |
2021/06/07 | 2,780 | 2,780 | 2,723 | 2,730 | -16 | -0.6% | 35,500 |
2021/06/04 | 2,755 | 2,776 | 2,741 | 2,746 | +6 | +0.2% | 41,000 |
2021/06/03 | 2,710 | 2,747 | 2,707 | 2,740 | +32 | +1.2% | 52,200 |
2021/06/02 | 2,696 | 2,710 | 2,666 | 2,708 | +12 | +0.4% | 50,300 |
2021/06/01 | 2,640 | 2,699 | 2,635 | 2,696 | +56 | +2.1% | 49,600 |
2021/05/31 | 2,645 | 2,660 | 2,613 | 2,640 | -27 | -1% | 49,500 |
2021/05/28 | 2,607 | 2,668 | 2,604 | 2,667 | +106 | +4.1% | 49,400 |
2021/05/27 | 2,635 | 2,635 | 2,561 | 2,561 | -53 | -2% | 63,200 |
2021/05/26 | 2,645 | 2,645 | 2,604 | 2,614 | -18 | -0.7% | 31,800 |
2021/05/25 | 2,648 | 2,666 | 2,619 | 2,632 | -17 | -0.6% | 29,200 |
2021/05/24 | 2,632 | 2,668 | 2,630 | 2,649 | +17 | +0.6% | 23,800 |
2021/05/21 | 2,661 | 2,677 | 2,632 | 2,632 | -45 | -1.7% | 40,000 |
2021/05/20 | 2,647 | 2,697 | 2,642 | 2,677 | +24 | +0.9% | 24,800 |
2021/05/19 | 2,673 | 2,701 | 2,644 | 2,653 | -50 | -1.8% | 28,400 |
2021/05/18 | 2,641 | 2,704 | 2,641 | 2,703 | +42 | +1.6% | 28,000 |
2021/05/17 | 2,660 | 2,694 | 2,652 | 2,661 | +21 | +0.8% | 35,100 |
2021/05/14 | 2,653 | 2,672 | 2,628 | 2,640 | +29 | +1.1% | 33,300 |
2021/05/13 | 2,650 | 2,689 | 2,602 | 2,611 | -69 | -2.6% | 50,100 |
2021/05/12 | 2,770 | 2,776 | 2,666 | 2,680 | -97 | -3.5% | 60,000 |
2021/05/11 | 2,807 | 2,879 | 2,761 | 2,777 | -50 | -1.8% | 74,400 |
2021/05/10 | 2,783 | 2,940 | 2,781 | 2,827 | +6 | +0.2% | 116,400 |
2021/05/07 | 2,802 | 2,975 | 2,802 | 2,821 | +12 | +0.4% | 89,900 |
2021/05/06 | 2,750 | 2,834 | 2,750 | 2,809 | +53 | +1.9% | 51,300 |
2021/04/30 | 2,755 | 2,779 | 2,739 | 2,756 | -18 | -0.6% | 57,000 |
801~
850
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