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 |
---|---|---|---|---|---|---|---|
2020/09/17 | 2,327 | 2,358 | 2,306 | 2,358 | +12 | +0.5% | 30,400 |
2020/09/16 | 2,304 | 2,362 | 2,288 | 2,346 | +50 | +2.2% | 33,200 |
2020/09/15 | 2,317 | 2,317 | 2,268 | 2,296 | -27 | -1.2% | 26,700 |
2020/09/14 | 2,338 | 2,342 | 2,306 | 2,323 | -3 | -0.1% | 30,700 |
2020/09/11 | 2,313 | 2,341 | 2,302 | 2,326 | +13 | +0.6% | 36,100 |
2020/09/10 | 2,301 | 2,335 | 2,285 | 2,313 | +20 | +0.9% | 28,500 |
2020/09/09 | 2,307 | 2,312 | 2,277 | 2,293 | -29 | -1.2% | 33,800 |
2020/09/08 | 2,333 | 2,340 | 2,278 | 2,322 | -11 | -0.5% | 35,300 |
2020/09/07 | 2,328 | 2,343 | 2,314 | 2,333 | +5 | +0.2% | 22,000 |
2020/09/04 | 2,311 | 2,350 | 2,311 | 2,328 | -21 | -0.9% | 26,900 |
2020/09/03 | 2,396 | 2,396 | 2,320 | 2,349 | ±0 | ±0% | 25,200 |
2020/09/02 | 2,348 | 2,351 | 2,321 | 2,349 | +10 | +0.4% | 12,800 |
2020/09/01 | 2,371 | 2,389 | 2,322 | 2,339 | -27 | -1.1% | 22,400 |
2020/08/31 | 2,392 | 2,438 | 2,354 | 2,366 | -15 | -0.6% | 27,300 |
2020/08/28 | 2,346 | 2,413 | 2,329 | 2,381 | +52 | +2.2% | 47,000 |
2020/08/27 | 2,350 | 2,350 | 2,304 | 2,329 | -24 | -1% | 17,400 |
2020/08/26 | 2,332 | 2,353 | 2,311 | 2,353 | +21 | +0.9% | 20,400 |
2020/08/25 | 2,340 | 2,360 | 2,311 | 2,332 | -6 | -0.3% | 27,100 |
2020/08/24 | 2,330 | 2,347 | 2,313 | 2,338 | +10 | +0.4% | 15,100 |
2020/08/21 | 2,286 | 2,328 | 2,272 | 2,328 | +50 | +2.2% | 25,400 |
2020/08/20 | 2,295 | 2,296 | 2,274 | 2,278 | -23 | -1% | 14,800 |
2020/08/19 | 2,279 | 2,314 | 2,278 | 2,301 | +7 | +0.3% | 12,600 |
2020/08/18 | 2,260 | 2,314 | 2,250 | 2,294 | +36 | +1.6% | 22,500 |
2020/08/17 | 2,322 | 2,323 | 2,258 | 2,258 | -64 | -2.8% | 18,600 |
2020/08/14 | 2,305 | 2,356 | 2,286 | 2,322 | +23 | +1% | 36,400 |
2020/08/13 | 2,311 | 2,320 | 2,243 | 2,299 | -12 | -0.5% | 49,100 |
2020/08/12 | 2,240 | 2,312 | 2,225 | 2,311 | +73 | +3.3% | 56,500 |
2020/08/11 | 2,170 | 2,240 | 2,140 | 2,238 | +81 | +3.8% | 87,900 |
2020/08/07 | 2,250 | 2,340 | 2,102 | 2,157 | -42 | -1.9% | 158,700 |
2020/08/06 | 2,173 | 2,199 | 2,140 | 2,199 | +16 | +0.7% | 13,000 |
2020/08/05 | 2,200 | 2,236 | 2,174 | 2,183 | -63 | -2.8% | 20,800 |
2020/08/04 | 2,210 | 2,246 | 2,182 | 2,246 | +28 | +1.3% | 27,800 |
2020/08/03 | 2,089 | 2,230 | 2,083 | 2,218 | +179 | +8.8% | 44,000 |
2020/07/31 | 2,139 | 2,141 | 2,034 | 2,039 | -132 | -6.1% | 32,700 |
2020/07/30 | 2,248 | 2,254 | 2,151 | 2,171 | -74 | -3.3% | 31,200 |
2020/07/29 | 2,252 | 2,270 | 2,225 | 2,245 | +1 | ±0% | 51,100 |
2020/07/28 | 2,257 | 2,278 | 2,204 | 2,244 | +4 | +0.2% | 53,100 |
2020/07/27 | 2,158 | 2,240 | 2,142 | 2,240 | +82 | +3.8% | 69,400 |
2020/07/22 | 2,228 | 2,228 | 2,153 | 2,158 | -60 | -2.7% | 20,500 |
2020/07/21 | 2,177 | 2,218 | 2,163 | 2,218 | +49 | +2.3% | 29,900 |
2020/07/20 | 2,152 | 2,169 | 2,106 | 2,169 | +14 | +0.6% | 22,500 |
2020/07/17 | 2,182 | 2,182 | 2,115 | 2,155 | -16 | -0.7% | 21,000 |
2020/07/16 | 2,243 | 2,245 | 2,168 | 2,171 | -72 | -3.2% | 26,200 |
2020/07/15 | 2,191 | 2,244 | 2,145 | 2,243 | +101 | +4.7% | 59,100 |
2020/07/14 | 2,149 | 2,153 | 2,114 | 2,142 | +7 | +0.3% | 32,900 |
2020/07/13 | 2,050 | 2,143 | 2,039 | 2,135 | +140 | +7% | 48,100 |
2020/07/10 | 2,050 | 2,050 | 1,985 | 1,995 | -71 | -3.4% | 49,000 |
2020/07/09 | 2,083 | 2,083 | 2,043 | 2,066 | -17 | -0.8% | 17,800 |
2020/07/08 | 2,133 | 2,156 | 2,083 | 2,083 | -61 | -2.8% | 27,300 |
2020/07/07 | 2,151 | 2,174 | 2,129 | 2,144 | -4 | -0.2% | 19,500 |
1001~
1050
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