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 |
---|---|---|---|---|---|---|---|
2020/07/06 | 2,118 | 2,167 | 2,104 | 2,148 | +39 | +1.8% | 15,600 |
2020/07/03 | 2,117 | 2,119 | 2,081 | 2,109 | -8 | -0.4% | 27,400 |
2020/07/02 | 2,148 | 2,175 | 2,111 | 2,117 | +6 | +0.3% | 27,200 |
2020/07/01 | 2,189 | 2,190 | 2,101 | 2,111 | -51 | -2.4% | 25,400 |
2020/06/30 | 2,184 | 2,192 | 2,146 | 2,162 | +23 | +1.1% | 27,800 |
2020/06/29 | 2,167 | 2,167 | 2,110 | 2,139 | -35 | -1.6% | 25,300 |
2020/06/26 | 2,154 | 2,178 | 2,136 | 2,174 | +52 | +2.5% | 21,600 |
2020/06/25 | 2,131 | 2,151 | 2,110 | 2,122 | -13 | -0.6% | 22,900 |
2020/06/24 | 2,139 | 2,156 | 2,128 | 2,135 | -3 | -0.1% | 14,400 |
2020/06/23 | 2,122 | 2,172 | 2,096 | 2,138 | +43 | +2.1% | 36,900 |
2020/06/22 | 2,102 | 2,117 | 2,090 | 2,095 | -18 | -0.9% | 22,100 |
2020/06/19 | 2,147 | 2,147 | 2,102 | 2,113 | -29 | -1.4% | 41,700 |
2020/06/18 | 2,136 | 2,149 | 2,081 | 2,142 | +6 | +0.3% | 21,500 |
2020/06/17 | 2,187 | 2,187 | 2,136 | 2,136 | -24 | -1.1% | 26,300 |
2020/06/16 | 2,093 | 2,163 | 2,088 | 2,160 | +110 | +5.4% | 42,300 |
2020/06/15 | 2,135 | 2,135 | 2,050 | 2,050 | -56 | -2.7% | 29,100 |
2020/06/12 | 2,124 | 2,180 | 2,086 | 2,106 | -66 | -3% | 43,700 |
2020/06/11 | 2,174 | 2,186 | 2,151 | 2,172 | -2 | -0.1% | 21,600 |
2020/06/10 | 2,209 | 2,210 | 2,157 | 2,174 | -34 | -1.5% | 26,200 |
2020/06/09 | 2,241 | 2,241 | 2,183 | 2,208 | -27 | -1.2% | 27,000 |
2020/06/08 | 2,223 | 2,239 | 2,209 | 2,235 | +12 | +0.5% | 32,400 |
2020/06/05 | 2,230 | 2,231 | 2,209 | 2,223 | -16 | -0.7% | 24,200 |
2020/06/04 | 2,274 | 2,274 | 2,212 | 2,239 | -30 | -1.3% | 30,200 |
2020/06/03 | 2,275 | 2,275 | 2,239 | 2,269 | +38 | +1.7% | 25,600 |
2020/06/02 | 2,234 | 2,247 | 2,213 | 2,231 | +13 | +0.6% | 23,700 |
2020/06/01 | 2,216 | 2,234 | 2,180 | 2,218 | -13 | -0.6% | 23,000 |
2020/05/29 | 2,249 | 2,283 | 2,206 | 2,231 | -37 | -1.6% | 43,500 |
2020/05/28 | 2,250 | 2,268 | 2,205 | 2,268 | +50 | +2.3% | 49,500 |
2020/05/27 | 2,181 | 2,220 | 2,149 | 2,218 | +27 | +1.2% | 40,700 |
2020/05/26 | 2,132 | 2,194 | 2,119 | 2,191 | +86 | +4.1% | 31,300 |
2020/05/25 | 2,060 | 2,105 | 2,060 | 2,105 | +45 | +2.2% | 18,100 |
2020/05/22 | 2,098 | 2,120 | 2,031 | 2,060 | -37 | -1.8% | 22,000 |
2020/05/21 | 2,070 | 2,097 | 2,047 | 2,097 | +19 | +0.9% | 21,400 |
2020/05/20 | 2,059 | 2,078 | 2,042 | 2,078 | +14 | +0.7% | 29,000 |
2020/05/19 | 2,085 | 2,098 | 2,042 | 2,064 | -2 | -0.1% | 32,700 |
2020/05/18 | 2,124 | 2,128 | 2,053 | 2,066 | -36 | -1.7% | 26,300 |
2020/05/15 | 2,066 | 2,109 | 2,044 | 2,102 | +58 | +2.8% | 18,300 |
2020/05/14 | 2,100 | 2,100 | 2,044 | 2,044 | -74 | -3.5% | 14,300 |
2020/05/13 | 2,113 | 2,135 | 2,070 | 2,118 | -1 | ±0% | 20,100 |
2020/05/12 | 2,196 | 2,196 | 2,096 | 2,119 | -77 | -3.5% | 28,200 |
2020/05/11 | 2,067 | 2,196 | 2,042 | 2,196 | +139 | +6.8% | 40,100 |
2020/05/08 | 2,107 | 2,157 | 2,030 | 2,057 | -12 | -0.6% | 28,600 |
2020/05/07 | 2,073 | 2,116 | 2,055 | 2,069 | -4 | -0.2% | 15,700 |
2020/05/01 | 2,106 | 2,106 | 2,030 | 2,073 | -28 | -1.3% | 18,400 |
2020/04/30 | 2,169 | 2,169 | 2,088 | 2,101 | +13 | +0.6% | 31,800 |
2020/04/28 | 2,088 | 2,102 | 2,008 | 2,088 | +33 | +1.6% | 37,600 |
2020/04/27 | 2,035 | 2,055 | 2,012 | 2,055 | +58 | +2.9% | 26,600 |
2020/04/24 | 1,993 | 2,003 | 1,943 | 1,997 | -2 | -0.1% | 21,100 |
2020/04/23 | 1,913 | 1,999 | 1,913 | 1,999 | +95 | +5% | 21,500 |
2020/04/22 | 1,950 | 1,950 | 1,885 | 1,904 | -56 | -2.9% | 34,500 |
1051~
1100
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