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 |
---|---|---|---|---|---|---|---|
2020/12/02 | 2,810 | 2,820 | 2,747 | 2,765 | -26 | -0.9% | 64,800 |
2020/12/01 | 2,728 | 2,807 | 2,707 | 2,791 | +49 | +1.8% | 85,700 |
2020/11/30 | 2,800 | 2,800 | 2,724 | 2,742 | -44 | -1.6% | 76,800 |
2020/11/27 | 2,734 | 2,809 | 2,731 | 2,786 | +66 | +2.4% | 65,800 |
2020/11/26 | 2,628 | 2,729 | 2,596 | 2,720 | +107 | +4.1% | 79,300 |
2020/11/25 | 2,648 | 2,665 | 2,610 | 2,613 | +12 | +0.5% | 49,900 |
2020/11/24 | 2,604 | 2,639 | 2,598 | 2,601 | +40 | +1.6% | 42,400 |
2020/11/20 | 2,505 | 2,563 | 2,505 | 2,561 | +40 | +1.6% | 33,600 |
2020/11/19 | 2,531 | 2,531 | 2,490 | 2,521 | -16 | -0.6% | 26,600 |
2020/11/18 | 2,602 | 2,602 | 2,535 | 2,537 | -65 | -2.5% | 41,700 |
2020/11/17 | 2,629 | 2,637 | 2,576 | 2,602 | -23 | -0.9% | 40,000 |
2020/11/16 | 2,627 | 2,639 | 2,598 | 2,625 | +31 | +1.2% | 51,200 |
2020/11/13 | 2,651 | 2,651 | 2,568 | 2,594 | -57 | -2.2% | 39,100 |
2020/11/12 | 2,690 | 2,690 | 2,611 | 2,651 | +7 | +0.3% | 35,500 |
2020/11/11 | 2,665 | 2,692 | 2,610 | 2,644 | +31 | +1.2% | 56,700 |
2020/11/10 | 2,685 | 2,694 | 2,600 | 2,613 | +1 | ±0% | 69,700 |
2020/11/09 | 2,616 | 2,639 | 2,588 | 2,612 | -32 | -1.2% | 63,500 |
2020/11/06 | 2,677 | 2,730 | 2,620 | 2,644 | -3 | -0.1% | 80,400 |
2020/11/05 | 2,618 | 2,672 | 2,576 | 2,647 | +37 | +1.4% | 56,800 |
2020/11/04 | 2,676 | 2,681 | 2,595 | 2,610 | -31 | -1.2% | 55,400 |
2020/11/02 | 2,593 | 2,659 | 2,586 | 2,641 | +59 | +2.3% | 59,500 |
2020/10/30 | 2,749 | 2,749 | 2,566 | 2,582 | -167 | -6.1% | 77,300 |
2020/10/29 | 2,701 | 2,795 | 2,690 | 2,749 | +10 | +0.4% | 58,000 |
2020/10/28 | 2,720 | 2,744 | 2,669 | 2,739 | +13 | +0.5% | 36,800 |
2020/10/27 | 2,714 | 2,726 | 2,646 | 2,726 | +18 | +0.7% | 34,900 |
2020/10/26 | 2,714 | 2,734 | 2,686 | 2,708 | +7 | +0.3% | 27,500 |
2020/10/23 | 2,662 | 2,714 | 2,628 | 2,701 | +39 | +1.5% | 47,600 |
2020/10/22 | 2,666 | 2,667 | 2,633 | 2,662 | ±0 | ±0% | 38,600 |
2020/10/21 | 2,623 | 2,677 | 2,623 | 2,662 | +32 | +1.2% | 28,600 |
2020/10/20 | 2,630 | 2,659 | 2,615 | 2,630 | +4 | +0.2% | 30,200 |
2020/10/19 | 2,612 | 2,649 | 2,610 | 2,626 | +22 | +0.8% | 50,500 |
2020/10/16 | 2,589 | 2,614 | 2,562 | 2,604 | +3 | +0.1% | 46,400 |
2020/10/15 | 2,599 | 2,636 | 2,572 | 2,601 | +2 | +0.1% | 59,500 |
2020/10/14 | 2,540 | 2,603 | 2,513 | 2,599 | +71 | +2.8% | 63,800 |
2020/10/13 | 2,519 | 2,535 | 2,481 | 2,528 | +27 | +1.1% | 34,800 |
2020/10/12 | 2,510 | 2,522 | 2,469 | 2,501 | -13 | -0.5% | 46,200 |
2020/10/09 | 2,515 | 2,520 | 2,475 | 2,514 | +1 | ±0% | 32,800 |
2020/10/08 | 2,495 | 2,514 | 2,470 | 2,513 | +29 | +1.2% | 54,900 |
2020/10/07 | 2,510 | 2,527 | 2,462 | 2,484 | -30 | -1.2% | 171,300 |
2020/10/06 | 2,566 | 2,567 | 2,502 | 2,514 | -53 | -2.1% | 88,800 |
2020/10/05 | 2,529 | 2,579 | 2,529 | 2,567 | +38 | +1.5% | 49,400 |
2020/10/02 | 2,572 | 2,614 | 2,510 | 2,529 | - | - | 76,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,708 | 2,708 | 2,617 | 2,619 | -84 | -3.1% | 53,700 |
2020/09/29 | 2,719 | 2,766 | 2,670 | 2,703 | +9 | +0.3% | 118,000 |
2020/09/28 | 2,665 | 2,707 | 2,638 | 2,694 | +79 | +3% | 186,400 |
2020/09/25 | 2,520 | 2,650 | 2,513 | 2,615 | +120 | +4.8% | 107,400 |
2020/09/24 | 2,500 | 2,541 | 2,471 | 2,495 | -2 | -0.1% | 74,600 |
2020/09/23 | 2,374 | 2,504 | 2,345 | 2,497 | +121 | +5.1% | 78,500 |
2020/09/18 | 2,365 | 2,409 | 2,361 | 2,376 | +18 | +0.8% | 68,600 |
951~
1000
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