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 |
---|---|---|---|---|---|---|---|
2020/04/21 | 1,920 | 1,963 | 1,918 | 1,960 | +14 | +0.7% | 20,100 |
2020/04/20 | 1,930 | 1,965 | 1,912 | 1,946 | +14 | +0.7% | 20,000 |
2020/04/17 | 1,969 | 2,014 | 1,921 | 1,932 | -37 | -1.9% | 35,500 |
2020/04/16 | 1,858 | 1,971 | 1,858 | 1,969 | +102 | +5.5% | 40,200 |
2020/04/15 | 1,933 | 1,977 | 1,850 | 1,867 | -66 | -3.4% | 41,700 |
2020/04/14 | 1,922 | 1,963 | 1,899 | 1,933 | +15 | +0.8% | 37,100 |
2020/04/13 | 1,928 | 1,950 | 1,897 | 1,918 | -39 | -2% | 15,900 |
2020/04/10 | 1,900 | 1,962 | 1,869 | 1,957 | +52 | +2.7% | 19,300 |
2020/04/09 | 1,916 | 1,920 | 1,859 | 1,905 | -22 | -1.1% | 22,300 |
2020/04/08 | 1,866 | 1,950 | 1,830 | 1,927 | +61 | +3.3% | 35,400 |
2020/04/07 | 1,948 | 1,994 | 1,812 | 1,866 | -44 | -2.3% | 54,100 |
2020/04/06 | 1,785 | 1,929 | 1,747 | 1,910 | +125 | +7% | 44,000 |
2020/04/03 | 1,770 | 1,836 | 1,759 | 1,785 | +16 | +0.9% | 23,900 |
2020/04/02 | 1,893 | 1,898 | 1,769 | 1,769 | -204 | -10.3% | 65,000 |
2020/04/01 | 2,050 | 2,073 | 1,959 | 1,973 | -105 | -5.1% | 37,700 |
2020/03/31 | 2,142 | 2,148 | 2,015 | 2,078 | -63 | -2.9% | 51,500 |
2020/03/30 | 2,107 | 2,168 | 2,048 | 2,141 | -151 | -6.6% | 136,300 |
2020/03/27 | 2,082 | 2,292 | 2,032 | 2,292 | +299 | +15% | 218,700 |
2020/03/26 | 1,947 | 2,013 | 1,862 | 1,993 | +61 | +3.2% | 113,800 |
2020/03/25 | 1,868 | 1,932 | 1,825 | 1,932 | +122 | +6.7% | 74,400 |
2020/03/24 | 1,831 | 1,859 | 1,752 | 1,810 | +19 | +1.1% | 50,200 |
2020/03/23 | 1,647 | 1,801 | 1,590 | 1,791 | +144 | +8.7% | 107,200 |
2020/03/19 | 1,730 | 1,790 | 1,513 | 1,647 | -31 | -1.8% | 242,500 |
2020/03/18 | 1,745 | 1,786 | 1,668 | 1,678 | -46 | -2.7% | 60,300 |
2020/03/17 | 1,500 | 1,739 | 1,475 | 1,724 | +188 | +12.2% | 124,200 |
2020/03/16 | 1,560 | 1,613 | 1,535 | 1,536 | -14 | -0.9% | 82,000 |
2020/03/13 | 1,500 | 1,591 | 1,457 | 1,550 | -12 | -0.8% | 128,600 |
2020/03/12 | 1,590 | 1,595 | 1,530 | 1,562 | -52 | -3.2% | 69,000 |
2020/03/11 | 1,623 | 1,659 | 1,611 | 1,614 | -41 | -2.5% | 45,000 |
2020/03/10 | 1,592 | 1,660 | 1,530 | 1,655 | +45 | +2.8% | 61,700 |
2020/03/09 | 1,664 | 1,676 | 1,597 | 1,610 | -94 | -5.5% | 73,000 |
2020/03/06 | 1,760 | 1,763 | 1,700 | 1,704 | -66 | -3.7% | 63,900 |
2020/03/05 | 1,801 | 1,820 | 1,769 | 1,770 | -26 | -1.4% | 53,500 |
2020/03/04 | 1,817 | 1,848 | 1,794 | 1,796 | -40 | -2.2% | 43,900 |
2020/03/03 | 1,936 | 1,936 | 1,832 | 1,836 | -46 | -2.4% | 65,100 |
2020/03/02 | 1,800 | 1,910 | 1,792 | 1,882 | +81 | +4.5% | 55,700 |
2020/02/28 | 1,867 | 1,867 | 1,800 | 1,801 | -146 | -7.5% | 76,600 |
2020/02/27 | 1,898 | 1,958 | 1,841 | 1,947 | +50 | +2.6% | 81,900 |
2020/02/26 | 1,888 | 1,912 | 1,864 | 1,897 | +1 | +0.1% | 38,400 |
2020/02/25 | 1,904 | 1,932 | 1,880 | 1,896 | -108 | -5.4% | 74,000 |
2020/02/21 | 2,025 | 2,042 | 2,004 | 2,004 | -13 | -0.6% | 23,600 |
2020/02/20 | 2,040 | 2,091 | 2,017 | 2,017 | -8 | -0.4% | 23,700 |
2020/02/19 | 2,039 | 2,061 | 2,024 | 2,025 | -33 | -1.6% | 27,700 |
2020/02/18 | 2,110 | 2,110 | 2,055 | 2,058 | -45 | -2.1% | 21,600 |
2020/02/17 | 2,163 | 2,163 | 2,103 | 2,103 | -66 | -3% | 23,900 |
2020/02/14 | 2,195 | 2,200 | 2,160 | 2,169 | -26 | -1.2% | 33,200 |
2020/02/13 | 2,235 | 2,243 | 2,188 | 2,195 | -46 | -2.1% | 24,000 |
2020/02/12 | 2,263 | 2,271 | 2,232 | 2,241 | -14 | -0.6% | 23,600 |
2020/02/10 | 2,267 | 2,281 | 2,251 | 2,255 | -58 | -2.5% | 25,100 |
2020/02/07 | 2,372 | 2,383 | 2,303 | 2,313 | -89 | -3.7% | 35,200 |
1101~
1150
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