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 |
---|---|---|---|---|---|---|---|
2018/11/06 | 2,836 | 2,836 | 2,754 | 2,766 | -48 | -1.7% | 15,400 |
2018/11/05 | 2,760 | 2,839 | 2,756 | 2,814 | +27 | +1% | 20,000 |
2018/11/02 | 2,796 | 2,819 | 2,752 | 2,787 | -33 | -1.2% | 28,900 |
2018/11/01 | 2,843 | 2,885 | 2,810 | 2,820 | -65 | -2.3% | 23,600 |
2018/10/31 | 2,800 | 2,911 | 2,800 | 2,885 | +56 | +2% | 19,000 |
2018/10/30 | 2,733 | 2,846 | 2,733 | 2,829 | +77 | +2.8% | 38,800 |
2018/10/29 | 2,805 | 2,849 | 2,747 | 2,752 | -52 | -1.9% | 17,900 |
2018/10/26 | 2,849 | 2,878 | 2,766 | 2,804 | -45 | -1.6% | 29,900 |
2018/10/25 | 2,850 | 2,921 | 2,811 | 2,849 | -51 | -1.8% | 28,300 |
2018/10/24 | 2,868 | 2,921 | 2,809 | 2,900 | +59 | +2.1% | 19,500 |
2018/10/23 | 2,896 | 2,901 | 2,832 | 2,841 | -87 | -3% | 21,500 |
2018/10/22 | 2,890 | 2,973 | 2,856 | 2,928 | +46 | +1.6% | 14,900 |
2018/10/19 | 2,813 | 2,905 | 2,770 | 2,882 | +28 | +1% | 23,800 |
2018/10/18 | 2,904 | 2,918 | 2,846 | 2,854 | -59 | -2% | 13,700 |
2018/10/17 | 2,890 | 2,935 | 2,873 | 2,913 | +92 | +3.3% | 26,200 |
2018/10/16 | 2,900 | 2,901 | 2,801 | 2,821 | -87 | -3% | 30,700 |
2018/10/15 | 2,992 | 3,015 | 2,901 | 2,908 | -84 | -2.8% | 25,700 |
2018/10/12 | 2,986 | 3,030 | 2,970 | 2,992 | +9 | +0.3% | 24,200 |
2018/10/11 | 3,020 | 3,075 | 2,981 | 2,983 | -157 | -5% | 27,400 |
2018/10/10 | 3,200 | 3,200 | 3,125 | 3,140 | -10 | -0.3% | 14,900 |
2018/10/09 | 3,230 | 3,230 | 3,100 | 3,150 | -80 | -2.5% | 20,100 |
2018/10/05 | 3,230 | 3,250 | 3,225 | 3,230 | -15 | -0.5% | 11,700 |
2018/10/04 | 3,240 | 3,275 | 3,190 | 3,245 | +60 | +1.9% | 16,400 |
2018/10/03 | 3,290 | 3,290 | 3,180 | 3,185 | -100 | -3% | 18,000 |
2018/10/02 | 3,355 | 3,355 | 3,285 | 3,285 | -15 | -0.5% | 20,200 |
2018/10/01 | 3,305 | 3,315 | 3,270 | 3,300 | -50 | -1.5% | 14,700 |
2018/09/28 | 3,365 | 3,410 | 3,300 | 3,350 | +70 | +2.1% | 22,000 |
2018/09/27 | 3,450 | 3,450 | 3,280 | 3,280 | -180 | -5.2% | 23,200 |
2018/09/26 | 3,285 | 3,470 | 3,260 | 3,460 | +170 | +5.2% | 46,500 |
2018/09/25 | 3,215 | 3,290 | 3,205 | 3,290 | +5 | +0.2% | 116,500 |
2018/09/21 | 3,140 | 3,295 | 3,130 | 3,285 | +195 | +6.3% | 58,800 |
2018/09/20 | 3,155 | 3,180 | 3,055 | 3,090 | -25 | -0.8% | 27,600 |
2018/09/19 | 3,015 | 3,140 | 3,015 | 3,115 | +117 | +3.9% | 34,500 |
2018/09/18 | 2,965 | 3,020 | 2,915 | 2,998 | +30 | +1% | 45,400 |
2018/09/14 | 2,892 | 2,985 | 2,872 | 2,968 | +65 | +2.2% | 51,700 |
2018/09/13 | 2,823 | 2,928 | 2,823 | 2,903 | +80 | +2.8% | 18,200 |
2018/09/12 | 2,877 | 2,885 | 2,787 | 2,823 | -54 | -1.9% | 22,800 |
2018/09/11 | 2,870 | 2,900 | 2,838 | 2,877 | +5 | +0.2% | 21,300 |
2018/09/10 | 2,861 | 2,886 | 2,818 | 2,872 | +13 | +0.5% | 19,700 |
2018/09/07 | 2,857 | 2,870 | 2,792 | 2,859 | +3 | +0.1% | 18,100 |
2018/09/06 | 2,913 | 2,914 | 2,845 | 2,856 | -59 | -2% | 18,500 |
2018/09/05 | 2,940 | 2,945 | 2,895 | 2,915 | -25 | -0.9% | 15,100 |
2018/09/04 | 2,969 | 2,969 | 2,935 | 2,940 | -29 | -1% | 12,000 |
2018/09/03 | 3,010 | 3,010 | 2,930 | 2,969 | -31 | -1% | 14,800 |
2018/08/31 | 3,005 | 3,035 | 2,999 | 3,000 | -40 | -1.3% | 14,100 |
2018/08/30 | 3,075 | 3,075 | 3,020 | 3,040 | +5 | +0.2% | 12,500 |
2018/08/29 | 3,080 | 3,080 | 3,000 | 3,035 | -55 | -1.8% | 18,000 |
2018/08/28 | 3,080 | 3,100 | 3,055 | 3,090 | +40 | +1.3% | 12,100 |
2018/08/27 | 3,000 | 3,050 | 2,995 | 3,050 | +50 | +1.7% | 11,500 |
2018/08/24 | 2,989 | 3,010 | 2,965 | 3,000 | +51 | +1.7% | 7,700 |
1451~
1500
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