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 |
---|---|---|---|---|---|---|---|
2019/04/08 | 2,578 | 2,580 | 2,453 | 2,480 | -98 | -3.8% | 34,500 |
2019/04/05 | 2,576 | 2,579 | 2,559 | 2,578 | +34 | +1.3% | 15,800 |
2019/04/04 | 2,614 | 2,614 | 2,537 | 2,544 | -68 | -2.6% | 18,900 |
2019/04/03 | 2,570 | 2,613 | 2,507 | 2,612 | +59 | +2.3% | 32,400 |
2019/04/02 | 2,571 | 2,571 | 2,491 | 2,553 | +22 | +0.9% | 24,800 |
2019/04/01 | 2,617 | 2,617 | 2,505 | 2,531 | -20 | -0.8% | 49,000 |
2019/03/29 | 2,618 | 2,625 | 2,545 | 2,551 | -54 | -2.1% | 25,300 |
2019/03/28 | 2,736 | 2,736 | 2,591 | 2,605 | -134 | -4.9% | 37,200 |
2019/03/27 | 2,647 | 2,754 | 2,582 | 2,739 | +25 | +0.9% | 70,300 |
2019/03/26 | 2,554 | 2,718 | 2,543 | 2,714 | +181 | +7.1% | 140,100 |
2019/03/25 | 2,591 | 2,603 | 2,517 | 2,533 | -91 | -3.5% | 55,200 |
2019/03/22 | 2,695 | 2,710 | 2,595 | 2,624 | -80 | -3% | 53,900 |
2019/03/20 | 2,627 | 2,724 | 2,622 | 2,704 | +81 | +3.1% | 53,300 |
2019/03/19 | 2,606 | 2,627 | 2,556 | 2,623 | +17 | +0.7% | 42,500 |
2019/03/18 | 2,552 | 2,609 | 2,513 | 2,606 | +74 | +2.9% | 42,200 |
2019/03/15 | 2,446 | 2,549 | 2,446 | 2,532 | +92 | +3.8% | 54,600 |
2019/03/14 | 2,489 | 2,511 | 2,430 | 2,440 | -30 | -1.2% | 19,000 |
2019/03/13 | 2,469 | 2,540 | 2,441 | 2,470 | -2 | -0.1% | 28,300 |
2019/03/12 | 2,402 | 2,490 | 2,385 | 2,472 | +119 | +5.1% | 47,200 |
2019/03/11 | 2,300 | 2,356 | 2,291 | 2,353 | +70 | +3.1% | 25,300 |
2019/03/08 | 2,354 | 2,382 | 2,270 | 2,283 | -120 | -5% | 71,700 |
2019/03/07 | 2,375 | 2,415 | 2,370 | 2,403 | +26 | +1.1% | 33,500 |
2019/03/06 | 2,343 | 2,399 | 2,342 | 2,377 | +35 | +1.5% | 39,400 |
2019/03/05 | 2,287 | 2,343 | 2,270 | 2,342 | +46 | +2% | 36,300 |
2019/03/04 | 2,284 | 2,297 | 2,262 | 2,296 | +12 | +0.5% | 23,200 |
2019/03/01 | 2,220 | 2,292 | 2,204 | 2,284 | +59 | +2.7% | 58,400 |
2019/02/28 | 2,215 | 2,237 | 2,203 | 2,225 | -51 | -2.2% | 171,500 |
2019/02/27 | 2,267 | 2,290 | 2,253 | 2,276 | +9 | +0.4% | 76,800 |
2019/02/26 | 2,279 | 2,305 | 2,265 | 2,267 | -23 | -1% | 28,500 |
2019/02/25 | 2,293 | 2,335 | 2,281 | 2,290 | -24 | -1% | 35,000 |
2019/02/22 | 2,349 | 2,349 | 2,307 | 2,314 | -53 | -2.2% | 14,000 |
2019/02/21 | 2,335 | 2,374 | 2,318 | 2,367 | +46 | +2% | 10,800 |
2019/02/20 | 2,335 | 2,337 | 2,303 | 2,321 | -14 | -0.6% | 7,400 |
2019/02/19 | 2,347 | 2,357 | 2,310 | 2,335 | -10 | -0.4% | 10,500 |
2019/02/18 | 2,261 | 2,360 | 2,258 | 2,345 | +87 | +3.9% | 24,000 |
2019/02/15 | 2,283 | 2,283 | 2,237 | 2,258 | -25 | -1.1% | 14,300 |
2019/02/14 | 2,300 | 2,318 | 2,268 | 2,283 | -18 | -0.8% | 21,900 |
2019/02/13 | 2,349 | 2,349 | 2,271 | 2,301 | +1 | ±0% | 19,400 |
2019/02/12 | 2,362 | 2,362 | 2,286 | 2,300 | -63 | -2.7% | 31,500 |
2019/02/08 | 2,281 | 2,404 | 2,266 | 2,363 | +44 | +1.9% | 39,100 |
2019/02/07 | 2,334 | 2,334 | 2,281 | 2,319 | -15 | -0.6% | 12,500 |
2019/02/06 | 2,376 | 2,397 | 2,327 | 2,334 | -25 | -1.1% | 11,900 |
2019/02/05 | 2,330 | 2,367 | 2,321 | 2,359 | +39 | +1.7% | 16,600 |
2019/02/04 | 2,340 | 2,412 | 2,307 | 2,320 | +12 | +0.5% | 42,100 |
2019/02/01 | 2,269 | 2,339 | 2,269 | 2,308 | +38 | +1.7% | 20,500 |
2019/01/31 | 2,269 | 2,300 | 2,203 | 2,270 | -4 | -0.2% | 38,900 |
2019/01/30 | 2,371 | 2,371 | 2,272 | 2,274 | -83 | -3.5% | 26,500 |
2019/01/29 | 2,361 | 2,375 | 2,320 | 2,357 | ±0 | ±0% | 13,500 |
2019/01/28 | 2,392 | 2,403 | 2,343 | 2,357 | -45 | -1.9% | 17,000 |
2019/01/25 | 2,377 | 2,440 | 2,377 | 2,402 | +25 | +1.1% | 13,400 |
1351~
1400
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