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 |
---|---|---|---|---|---|---|---|
2020/02/06 | 2,389 | 2,464 | 2,373 | 2,402 | +37 | +1.6% | 46,500 |
2020/02/05 | 2,396 | 2,404 | 2,363 | 2,365 | -24 | -1% | 21,500 |
2020/02/04 | 2,352 | 2,389 | 2,350 | 2,389 | +26 | +1.1% | 21,600 |
2020/02/03 | 2,368 | 2,379 | 2,356 | 2,363 | -57 | -2.4% | 13,000 |
2020/01/31 | 2,399 | 2,431 | 2,389 | 2,420 | +34 | +1.4% | 16,400 |
2020/01/30 | 2,425 | 2,425 | 2,358 | 2,386 | -43 | -1.8% | 19,600 |
2020/01/29 | 2,423 | 2,440 | 2,408 | 2,429 | +22 | +0.9% | 21,600 |
2020/01/28 | 2,388 | 2,420 | 2,347 | 2,407 | +17 | +0.7% | 33,700 |
2020/01/27 | 2,440 | 2,440 | 2,387 | 2,390 | -50 | -2% | 26,500 |
2020/01/24 | 2,489 | 2,494 | 2,435 | 2,440 | -61 | -2.4% | 19,600 |
2020/01/23 | 2,485 | 2,505 | 2,481 | 2,501 | +2 | +0.1% | 18,800 |
2020/01/22 | 2,489 | 2,514 | 2,476 | 2,499 | +16 | +0.6% | 20,300 |
2020/01/21 | 2,464 | 2,494 | 2,464 | 2,483 | +19 | +0.8% | 8,300 |
2020/01/20 | 2,459 | 2,484 | 2,459 | 2,464 | +14 | +0.6% | 13,000 |
2020/01/17 | 2,451 | 2,465 | 2,424 | 2,450 | -7 | -0.3% | 34,000 |
2020/01/16 | 2,496 | 2,496 | 2,450 | 2,457 | -32 | -1.3% | 16,900 |
2020/01/15 | 2,483 | 2,500 | 2,452 | 2,489 | +5 | +0.2% | 26,600 |
2020/01/14 | 2,503 | 2,504 | 2,463 | 2,484 | -24 | -1% | 27,800 |
2020/01/10 | 2,531 | 2,544 | 2,480 | 2,508 | -20 | -0.8% | 24,000 |
2020/01/09 | 2,545 | 2,556 | 2,520 | 2,528 | +24 | +1% | 10,100 |
2020/01/08 | 2,507 | 2,524 | 2,458 | 2,504 | -77 | -3% | 25,600 |
2020/01/07 | 2,489 | 2,618 | 2,489 | 2,581 | +86 | +3.4% | 25,500 |
2020/01/06 | 2,546 | 2,547 | 2,492 | 2,495 | -110 | -4.2% | 28,600 |
2019/12/30 | 2,649 | 2,649 | 2,596 | 2,605 | -36 | -1.4% | 11,600 |
2019/12/27 | 2,636 | 2,647 | 2,628 | 2,641 | +21 | +0.8% | 12,800 |
2019/12/26 | 2,551 | 2,621 | 2,551 | 2,620 | +69 | +2.7% | 22,900 |
2019/12/25 | 2,566 | 2,574 | 2,534 | 2,551 | -34 | -1.3% | 13,100 |
2019/12/24 | 2,604 | 2,605 | 2,579 | 2,585 | -19 | -0.7% | 6,200 |
2019/12/23 | 2,610 | 2,610 | 2,564 | 2,604 | -2 | -0.1% | 15,200 |
2019/12/20 | 2,637 | 2,637 | 2,594 | 2,606 | -35 | -1.3% | 28,700 |
2019/12/19 | 2,654 | 2,654 | 2,624 | 2,641 | -21 | -0.8% | 13,700 |
2019/12/18 | 2,741 | 2,741 | 2,642 | 2,662 | -30 | -1.1% | 32,400 |
2019/12/17 | 2,668 | 2,700 | 2,639 | 2,692 | +72 | +2.7% | 28,600 |
2019/12/16 | 2,620 | 2,644 | 2,601 | 2,620 | +30 | +1.2% | 20,700 |
2019/12/13 | 2,554 | 2,611 | 2,530 | 2,590 | +121 | +4.9% | 52,500 |
2019/12/12 | 2,541 | 2,569 | 2,454 | 2,469 | -75 | -2.9% | 29,800 |
2019/12/11 | 2,542 | 2,556 | 2,531 | 2,544 | -11 | -0.4% | 18,700 |
2019/12/10 | 2,527 | 2,566 | 2,522 | 2,555 | +28 | +1.1% | 20,100 |
2019/12/09 | 2,536 | 2,540 | 2,501 | 2,527 | +1 | ±0% | 15,200 |
2019/12/06 | 2,463 | 2,531 | 2,463 | 2,526 | +49 | +2% | 22,300 |
2019/12/05 | 2,462 | 2,481 | 2,445 | 2,477 | ±0 | ±0% | 15,400 |
2019/12/04 | 2,414 | 2,477 | 2,388 | 2,477 | +57 | +2.4% | 23,500 |
2019/12/03 | 2,417 | 2,435 | 2,404 | 2,420 | -45 | -1.8% | 13,800 |
2019/12/02 | 2,440 | 2,471 | 2,428 | 2,465 | +31 | +1.3% | 15,500 |
2019/11/29 | 2,427 | 2,437 | 2,412 | 2,434 | +5 | +0.2% | 12,300 |
2019/11/28 | 2,454 | 2,454 | 2,420 | 2,429 | -33 | -1.3% | 9,800 |
2019/11/27 | 2,471 | 2,489 | 2,451 | 2,462 | -7 | -0.3% | 13,900 |
2019/11/26 | 2,425 | 2,484 | 2,425 | 2,469 | +44 | +1.8% | 34,700 |
2019/11/25 | 2,456 | 2,461 | 2,420 | 2,425 | -6 | -0.2% | 11,100 |
2019/11/22 | 2,458 | 2,458 | 2,428 | 2,431 | -22 | -0.9% | 13,700 |
1151~
1200
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