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 |
---|---|---|---|---|---|---|---|
2019/09/05 | 1,937 | 1,987 | 1,937 | 1,963 | +48 | +2.5% | 42,300 |
2019/09/04 | 1,922 | 1,932 | 1,914 | 1,915 | -15 | -0.8% | 16,100 |
2019/09/03 | 1,921 | 1,949 | 1,920 | 1,930 | +5 | +0.3% | 12,700 |
2019/09/02 | 1,933 | 1,933 | 1,915 | 1,925 | -17 | -0.9% | 14,100 |
2019/08/30 | 1,931 | 1,954 | 1,918 | 1,942 | +27 | +1.4% | 32,700 |
2019/08/29 | 1,930 | 1,931 | 1,901 | 1,915 | -12 | -0.6% | 12,900 |
2019/08/28 | 1,914 | 1,944 | 1,909 | 1,927 | +7 | +0.4% | 18,800 |
2019/08/27 | 1,879 | 1,949 | 1,878 | 1,920 | +1 | +0.1% | 114,600 |
2019/08/26 | 1,961 | 1,976 | 1,913 | 1,919 | -61 | -3.1% | 66,800 |
2019/08/23 | 1,967 | 1,994 | 1,959 | 1,980 | +5 | +0.3% | 30,500 |
2019/08/22 | 1,974 | 1,986 | 1,952 | 1,975 | -11 | -0.6% | 40,000 |
2019/08/21 | 2,009 | 2,009 | 1,983 | 1,986 | -53 | -2.6% | 21,600 |
2019/08/20 | 2,018 | 2,039 | 2,011 | 2,039 | +21 | +1% | 9,900 |
2019/08/19 | 2,017 | 2,038 | 2,017 | 2,018 | +24 | +1.2% | 13,200 |
2019/08/16 | 1,999 | 2,009 | 1,990 | 1,994 | -5 | -0.3% | 9,800 |
2019/08/15 | 1,992 | 2,020 | 1,980 | 1,999 | -41 | -2% | 21,900 |
2019/08/14 | 2,052 | 2,059 | 2,029 | 2,040 | +25 | +1.2% | 24,900 |
2019/08/13 | 1,947 | 2,030 | 1,935 | 2,015 | +28 | +1.4% | 40,300 |
2019/08/09 | 2,010 | 2,024 | 1,985 | 1,987 | -14 | -0.7% | 27,000 |
2019/08/08 | 1,990 | 2,060 | 1,952 | 2,001 | +42 | +2.1% | 51,000 |
2019/08/07 | 1,947 | 1,990 | 1,947 | 1,959 | +3 | +0.2% | 22,500 |
2019/08/06 | 1,900 | 1,977 | 1,883 | 1,956 | +15 | +0.8% | 31,500 |
2019/08/05 | 1,990 | 2,001 | 1,922 | 1,941 | -61 | -3% | 35,300 |
2019/08/02 | 2,081 | 2,081 | 1,996 | 2,002 | -95 | -4.5% | 52,200 |
2019/08/01 | 2,082 | 2,102 | 2,072 | 2,097 | +9 | +0.4% | 14,400 |
2019/07/31 | 2,120 | 2,127 | 2,088 | 2,088 | -44 | -2.1% | 23,100 |
2019/07/30 | 2,108 | 2,151 | 2,094 | 2,132 | +45 | +2.2% | 34,600 |
2019/07/29 | 2,091 | 2,100 | 2,070 | 2,087 | +13 | +0.6% | 9,500 |
2019/07/26 | 2,104 | 2,104 | 2,074 | 2,074 | -33 | -1.6% | 10,700 |
2019/07/25 | 2,065 | 2,115 | 2,065 | 2,107 | +43 | +2.1% | 12,600 |
2019/07/24 | 2,122 | 2,122 | 2,063 | 2,064 | -45 | -2.1% | 23,900 |
2019/07/23 | 2,085 | 2,117 | 2,080 | 2,109 | +30 | +1.4% | 8,900 |
2019/07/22 | 2,100 | 2,107 | 2,078 | 2,079 | -21 | -1% | 14,300 |
2019/07/19 | 2,059 | 2,118 | 2,059 | 2,100 | +47 | +2.3% | 17,000 |
2019/07/18 | 2,107 | 2,107 | 2,047 | 2,053 | -54 | -2.6% | 43,200 |
2019/07/17 | 2,173 | 2,173 | 2,105 | 2,107 | -66 | -3% | 34,300 |
2019/07/16 | 2,169 | 2,184 | 2,167 | 2,173 | +6 | +0.3% | 11,000 |
2019/07/12 | 2,191 | 2,206 | 2,138 | 2,167 | -18 | -0.8% | 15,500 |
2019/07/11 | 2,152 | 2,202 | 2,152 | 2,185 | +33 | +1.5% | 16,700 |
2019/07/10 | 2,190 | 2,198 | 2,150 | 2,152 | -47 | -2.1% | 28,200 |
2019/07/09 | 2,199 | 2,238 | 2,187 | 2,199 | +15 | +0.7% | 13,200 |
2019/07/08 | 2,251 | 2,251 | 2,182 | 2,184 | -66 | -2.9% | 24,400 |
2019/07/05 | 2,241 | 2,270 | 2,216 | 2,250 | +23 | +1% | 22,900 |
2019/07/04 | 2,189 | 2,237 | 2,188 | 2,227 | +49 | +2.2% | 13,000 |
2019/07/03 | 2,151 | 2,178 | 2,130 | 2,178 | +20 | +0.9% | 8,100 |
2019/07/02 | 2,181 | 2,186 | 2,147 | 2,158 | -23 | -1.1% | 23,600 |
2019/07/01 | 2,174 | 2,191 | 2,126 | 2,181 | +57 | +2.7% | 27,100 |
2019/06/28 | 2,153 | 2,174 | 2,124 | 2,124 | -36 | -1.7% | 30,400 |
2019/06/27 | 2,068 | 2,210 | 2,066 | 2,160 | +94 | +4.5% | 40,200 |
2019/06/26 | 2,090 | 2,091 | 2,063 | 2,066 | -24 | -1.1% | 17,300 |
1251~
1300
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