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 |
---|---|---|---|---|---|---|---|
2019/06/25 | 2,100 | 2,120 | 2,084 | 2,090 | -10 | -0.5% | 9,200 |
2019/06/24 | 2,124 | 2,136 | 2,100 | 2,100 | -22 | -1% | 9,000 |
2019/06/21 | 2,147 | 2,147 | 2,076 | 2,122 | -20 | -0.9% | 49,600 |
2019/06/20 | 2,122 | 2,147 | 2,122 | 2,142 | +32 | +1.5% | 11,500 |
2019/06/19 | 2,113 | 2,117 | 2,091 | 2,110 | +33 | +1.6% | 22,700 |
2019/06/18 | 2,137 | 2,142 | 2,069 | 2,077 | -46 | -2.2% | 28,800 |
2019/06/17 | 2,189 | 2,189 | 2,116 | 2,123 | -66 | -3% | 18,100 |
2019/06/14 | 2,177 | 2,191 | 2,163 | 2,189 | +19 | +0.9% | 19,500 |
2019/06/13 | 2,190 | 2,194 | 2,151 | 2,170 | -18 | -0.8% | 16,600 |
2019/06/12 | 2,217 | 2,226 | 2,188 | 2,188 | -29 | -1.3% | 17,100 |
2019/06/11 | 2,243 | 2,243 | 2,216 | 2,217 | -22 | -1% | 14,900 |
2019/06/10 | 2,212 | 2,241 | 2,185 | 2,239 | +58 | +2.7% | 13,900 |
2019/06/07 | 2,194 | 2,200 | 2,166 | 2,181 | -12 | -0.5% | 11,200 |
2019/06/06 | 2,242 | 2,244 | 2,182 | 2,193 | -49 | -2.2% | 15,900 |
2019/06/05 | 2,204 | 2,263 | 2,173 | 2,242 | +88 | +4.1% | 33,200 |
2019/06/04 | 2,096 | 2,171 | 2,091 | 2,154 | +68 | +3.3% | 48,000 |
2019/06/03 | 2,149 | 2,158 | 2,078 | 2,086 | -104 | -4.7% | 21,600 |
2019/05/31 | 2,206 | 2,210 | 2,181 | 2,190 | -29 | -1.3% | 19,000 |
2019/05/30 | 2,248 | 2,250 | 2,217 | 2,219 | -30 | -1.3% | 15,500 |
2019/05/29 | 2,270 | 2,276 | 2,218 | 2,249 | -30 | -1.3% | 16,000 |
2019/05/28 | 2,316 | 2,321 | 2,279 | 2,279 | -36 | -1.6% | 11,800 |
2019/05/27 | 2,300 | 2,318 | 2,294 | 2,315 | +15 | +0.7% | 8,000 |
2019/05/24 | 2,261 | 2,306 | 2,259 | 2,300 | ±0 | ±0% | 12,000 |
2019/05/23 | 2,308 | 2,319 | 2,270 | 2,300 | +2 | +0.1% | 16,200 |
2019/05/22 | 2,341 | 2,347 | 2,297 | 2,298 | -37 | -1.6% | 13,500 |
2019/05/21 | 2,291 | 2,346 | 2,291 | 2,335 | +27 | +1.2% | 10,800 |
2019/05/20 | 2,329 | 2,339 | 2,298 | 2,308 | -15 | -0.6% | 12,100 |
2019/05/17 | 2,295 | 2,327 | 2,286 | 2,323 | +57 | +2.5% | 21,000 |
2019/05/16 | 2,304 | 2,304 | 2,255 | 2,266 | -40 | -1.7% | 23,800 |
2019/05/15 | 2,336 | 2,344 | 2,284 | 2,306 | -18 | -0.8% | 26,000 |
2019/05/14 | 2,302 | 2,352 | 2,298 | 2,324 | -35 | -1.5% | 21,600 |
2019/05/13 | 2,365 | 2,472 | 2,341 | 2,359 | -7 | -0.3% | 53,200 |
2019/05/10 | 2,303 | 2,387 | 2,303 | 2,366 | +60 | +2.6% | 28,800 |
2019/05/09 | 2,312 | 2,353 | 2,304 | 2,306 | -56 | -2.4% | 35,500 |
2019/05/08 | 2,341 | 2,373 | 2,315 | 2,362 | -34 | -1.4% | 31,300 |
2019/05/07 | 2,371 | 2,400 | 2,338 | 2,396 | +12 | +0.5% | 16,100 |
2019/04/26 | 2,387 | 2,418 | 2,335 | 2,384 | -34 | -1.4% | 19,100 |
2019/04/25 | 2,388 | 2,429 | 2,352 | 2,418 | +36 | +1.5% | 13,600 |
2019/04/24 | 2,417 | 2,434 | 2,377 | 2,382 | -45 | -1.9% | 17,600 |
2019/04/23 | 2,436 | 2,437 | 2,403 | 2,427 | -6 | -0.2% | 7,200 |
2019/04/22 | 2,432 | 2,439 | 2,408 | 2,433 | +20 | +0.8% | 4,900 |
2019/04/19 | 2,460 | 2,461 | 2,411 | 2,413 | -25 | -1% | 4,000 |
2019/04/18 | 2,529 | 2,529 | 2,413 | 2,438 | -41 | -1.7% | 18,900 |
2019/04/17 | 2,482 | 2,503 | 2,450 | 2,479 | -19 | -0.8% | 17,300 |
2019/04/16 | 2,513 | 2,553 | 2,470 | 2,498 | -41 | -1.6% | 19,000 |
2019/04/15 | 2,519 | 2,553 | 2,482 | 2,539 | +118 | +4.9% | 41,100 |
2019/04/12 | 2,450 | 2,450 | 2,414 | 2,421 | -19 | -0.8% | 7,900 |
2019/04/11 | 2,409 | 2,450 | 2,379 | 2,440 | +16 | +0.7% | 11,100 |
2019/04/10 | 2,353 | 2,430 | 2,322 | 2,424 | +29 | +1.2% | 18,400 |
2019/04/09 | 2,457 | 2,457 | 2,357 | 2,395 | -85 | -3.4% | 43,600 |
1301~
1350
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