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 |
---|---|---|---|---|---|---|---|
2021/02/16 | 3,300 | 3,340 | 3,260 | 3,315 | +35 | +1.1% | 30,000 |
2021/02/15 | 3,315 | 3,315 | 3,260 | 3,280 | -35 | -1.1% | 43,300 |
2021/02/12 | 3,325 | 3,390 | 3,315 | 3,315 | +30 | +0.9% | 48,600 |
2021/02/10 | 3,225 | 3,310 | 3,180 | 3,285 | +60 | +1.9% | 59,100 |
2021/02/09 | 3,085 | 3,235 | 3,060 | 3,225 | +105 | +3.4% | 76,700 |
2021/02/08 | 2,910 | 3,165 | 2,886 | 3,120 | +230 | +8% | 125,500 |
2021/02/05 | 2,828 | 2,960 | 2,801 | 2,890 | +93 | +3.3% | 123,200 |
2021/02/04 | 2,775 | 2,821 | 2,770 | 2,797 | +22 | +0.8% | 25,200 |
2021/02/03 | 2,738 | 2,783 | 2,738 | 2,775 | +37 | +1.4% | 23,500 |
2021/02/02 | 2,723 | 2,742 | 2,681 | 2,738 | +12 | +0.4% | 22,500 |
2021/02/01 | 2,738 | 2,754 | 2,725 | 2,726 | -12 | -0.4% | 28,400 |
2021/01/29 | 2,811 | 2,816 | 2,733 | 2,738 | -83 | -2.9% | 38,300 |
2021/01/28 | 2,825 | 2,827 | 2,765 | 2,821 | +14 | +0.5% | 63,200 |
2021/01/27 | 2,865 | 2,865 | 2,790 | 2,807 | -17 | -0.6% | 33,000 |
2021/01/26 | 2,858 | 2,859 | 2,805 | 2,824 | -14 | -0.5% | 33,800 |
2021/01/25 | 2,814 | 2,840 | 2,770 | 2,838 | +71 | +2.6% | 26,500 |
2021/01/22 | 2,790 | 2,811 | 2,762 | 2,767 | -29 | -1% | 37,600 |
2021/01/21 | 2,718 | 2,822 | 2,718 | 2,796 | +78 | +2.9% | 56,400 |
2021/01/20 | 2,736 | 2,737 | 2,689 | 2,718 | -22 | -0.8% | 42,500 |
2021/01/19 | 2,789 | 2,795 | 2,731 | 2,740 | -49 | -1.8% | 35,900 |
2021/01/18 | 2,760 | 2,789 | 2,734 | 2,789 | +33 | +1.2% | 30,900 |
2021/01/15 | 2,872 | 2,872 | 2,756 | 2,756 | -104 | -3.6% | 31,900 |
2021/01/14 | 2,898 | 2,924 | 2,847 | 2,860 | -34 | -1.2% | 51,900 |
2021/01/13 | 2,883 | 2,900 | 2,873 | 2,894 | +6 | +0.2% | 31,400 |
2021/01/12 | 2,860 | 2,897 | 2,845 | 2,888 | +17 | +0.6% | 34,600 |
2021/01/08 | 2,794 | 2,876 | 2,779 | 2,871 | +77 | +2.8% | 54,100 |
2021/01/07 | 2,770 | 2,798 | 2,760 | 2,794 | +62 | +2.3% | 30,000 |
2021/01/06 | 2,741 | 2,785 | 2,729 | 2,732 | -5 | -0.2% | 28,500 |
2021/01/05 | 2,727 | 2,759 | 2,705 | 2,737 | +14 | +0.5% | 23,800 |
2021/01/04 | 2,724 | 2,730 | 2,669 | 2,723 | ±0 | ±0% | 27,400 |
2020/12/30 | 2,769 | 2,769 | 2,712 | 2,723 | -46 | -1.7% | 32,700 |
2020/12/29 | 2,724 | 2,771 | 2,707 | 2,769 | +68 | +2.5% | 38,600 |
2020/12/28 | 2,703 | 2,719 | 2,677 | 2,701 | +25 | +0.9% | 34,400 |
2020/12/25 | 2,668 | 2,689 | 2,653 | 2,676 | +11 | +0.4% | 24,100 |
2020/12/24 | 2,671 | 2,693 | 2,660 | 2,665 | +2 | +0.1% | 25,400 |
2020/12/23 | 2,682 | 2,682 | 2,641 | 2,663 | +1 | ±0% | 20,800 |
2020/12/22 | 2,715 | 2,715 | 2,644 | 2,662 | -50 | -1.8% | 37,100 |
2020/12/21 | 2,753 | 2,760 | 2,698 | 2,712 | -49 | -1.8% | 30,900 |
2020/12/18 | 2,753 | 2,779 | 2,740 | 2,761 | +8 | +0.3% | 41,700 |
2020/12/17 | 2,795 | 2,795 | 2,738 | 2,753 | -35 | -1.3% | 32,800 |
2020/12/16 | 2,819 | 2,819 | 2,781 | 2,788 | +13 | +0.5% | 19,400 |
2020/12/15 | 2,852 | 2,860 | 2,755 | 2,775 | -49 | -1.7% | 38,400 |
2020/12/14 | 2,828 | 2,873 | 2,810 | 2,824 | +13 | +0.5% | 41,700 |
2020/12/11 | 2,780 | 2,812 | 2,779 | 2,811 | +33 | +1.2% | 37,400 |
2020/12/10 | 2,787 | 2,806 | 2,775 | 2,778 | -10 | -0.4% | 25,700 |
2020/12/09 | 2,681 | 2,788 | 2,681 | 2,788 | +114 | +4.3% | 55,700 |
2020/12/08 | 2,660 | 2,688 | 2,645 | 2,674 | +10 | +0.4% | 31,300 |
2020/12/07 | 2,755 | 2,755 | 2,664 | 2,664 | -91 | -3.3% | 38,900 |
2020/12/04 | 2,725 | 2,763 | 2,694 | 2,755 | +31 | +1.1% | 38,400 |
2020/12/03 | 2,740 | 2,776 | 2,714 | 2,724 | -41 | -1.5% | 51,700 |
901~
950
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