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 |
---|---|---|---|---|---|---|---|
2019/01/24 | 2,398 | 2,398 | 2,373 | 2,377 | -21 | -0.9% | 7,900 |
2019/01/23 | 2,400 | 2,425 | 2,390 | 2,398 | -29 | -1.2% | 11,900 |
2019/01/22 | 2,446 | 2,446 | 2,402 | 2,427 | -17 | -0.7% | 9,200 |
2019/01/21 | 2,448 | 2,464 | 2,416 | 2,444 | +43 | +1.8% | 10,700 |
2019/01/18 | 2,363 | 2,429 | 2,348 | 2,401 | +38 | +1.6% | 15,700 |
2019/01/17 | 2,420 | 2,427 | 2,323 | 2,363 | -35 | -1.5% | 15,200 |
2019/01/16 | 2,475 | 2,475 | 2,392 | 2,398 | -77 | -3.1% | 13,400 |
2019/01/15 | 2,432 | 2,475 | 2,398 | 2,475 | +43 | +1.8% | 15,400 |
2019/01/11 | 2,450 | 2,541 | 2,413 | 2,432 | -5 | -0.2% | 17,600 |
2019/01/10 | 2,405 | 2,443 | 2,321 | 2,437 | +31 | +1.3% | 21,400 |
2019/01/09 | 2,442 | 2,487 | 2,370 | 2,406 | -9 | -0.4% | 25,400 |
2019/01/08 | 2,525 | 2,525 | 2,405 | 2,415 | -75 | -3% | 26,200 |
2019/01/07 | 2,515 | 2,527 | 2,468 | 2,490 | +75 | +3.1% | 19,300 |
2019/01/04 | 2,362 | 2,433 | 2,320 | 2,415 | +3 | +0.1% | 21,300 |
2018/12/28 | 2,490 | 2,490 | 2,396 | 2,412 | -78 | -3.1% | 16,500 |
2018/12/27 | 2,364 | 2,503 | 2,336 | 2,490 | +244 | +10.9% | 26,200 |
2018/12/26 | 2,216 | 2,332 | 2,216 | 2,246 | +41 | +1.9% | 23,100 |
2018/12/25 | 2,298 | 2,298 | 2,200 | 2,205 | -243 | -9.9% | 18,500 |
2018/12/21 | 2,280 | 2,464 | 2,173 | 2,448 | +133 | +5.7% | 73,200 |
2018/12/20 | 2,413 | 2,413 | 2,306 | 2,315 | -135 | -5.5% | 22,800 |
2018/12/19 | 2,469 | 2,484 | 2,429 | 2,450 | -9 | -0.4% | 15,200 |
2018/12/18 | 2,580 | 2,580 | 2,458 | 2,459 | -133 | -5.1% | 26,000 |
2018/12/17 | 2,650 | 2,650 | 2,583 | 2,592 | -15 | -0.6% | 21,800 |
2018/12/14 | 2,657 | 2,713 | 2,606 | 2,607 | -100 | -3.7% | 36,800 |
2018/12/13 | 2,630 | 2,719 | 2,630 | 2,707 | +92 | +3.5% | 25,200 |
2018/12/12 | 2,570 | 2,628 | 2,570 | 2,615 | +79 | +3.1% | 19,100 |
2018/12/11 | 2,651 | 2,665 | 2,531 | 2,536 | -85 | -3.2% | 22,900 |
2018/12/10 | 2,716 | 2,725 | 2,620 | 2,621 | -93 | -3.4% | 19,000 |
2018/12/07 | 2,715 | 2,744 | 2,680 | 2,714 | -33 | -1.2% | 26,400 |
2018/12/06 | 2,815 | 2,815 | 2,747 | 2,747 | -63 | -2.2% | 18,200 |
2018/12/05 | 2,763 | 2,878 | 2,763 | 2,810 | -45 | -1.6% | 18,100 |
2018/12/04 | 2,918 | 2,919 | 2,842 | 2,855 | -79 | -2.7% | 28,500 |
2018/12/03 | 2,908 | 2,988 | 2,898 | 2,934 | +42 | +1.5% | 25,600 |
2018/11/30 | 2,769 | 2,900 | 2,712 | 2,892 | +135 | +4.9% | 42,200 |
2018/11/29 | 2,760 | 2,778 | 2,736 | 2,757 | +47 | +1.7% | 19,000 |
2018/11/28 | 2,705 | 2,717 | 2,646 | 2,710 | +25 | +0.9% | 16,200 |
2018/11/27 | 2,671 | 2,720 | 2,670 | 2,685 | +43 | +1.6% | 13,800 |
2018/11/26 | 2,600 | 2,698 | 2,600 | 2,642 | +47 | +1.8% | 15,300 |
2018/11/22 | 2,580 | 2,614 | 2,573 | 2,595 | +15 | +0.6% | 11,400 |
2018/11/21 | 2,555 | 2,601 | 2,540 | 2,580 | -21 | -0.8% | 19,200 |
2018/11/20 | 2,600 | 2,658 | 2,578 | 2,601 | -44 | -1.7% | 18,600 |
2018/11/19 | 2,692 | 2,692 | 2,644 | 2,645 | -43 | -1.6% | 13,500 |
2018/11/16 | 2,730 | 2,730 | 2,655 | 2,688 | -42 | -1.5% | 16,600 |
2018/11/15 | 2,711 | 2,750 | 2,703 | 2,730 | +19 | +0.7% | 14,600 |
2018/11/14 | 2,800 | 2,814 | 2,705 | 2,711 | -92 | -3.3% | 25,400 |
2018/11/13 | 2,852 | 2,893 | 2,803 | 2,803 | -147 | -5% | 26,200 |
2018/11/12 | 2,918 | 2,998 | 2,915 | 2,950 | +6 | +0.2% | 25,600 |
2018/11/09 | 2,790 | 2,959 | 2,790 | 2,944 | +160 | +5.7% | 33,900 |
2018/11/08 | 2,743 | 2,806 | 2,740 | 2,784 | +86 | +3.2% | 17,200 |
2018/11/07 | 2,780 | 2,801 | 2,680 | 2,698 | -68 | -2.5% | 26,700 |
1401~
1450
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