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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 2,917 | 2,955 | 2,906 | 2,949 | +61 | +2.1% | 14,300 |
| 2018/08/22 | 2,880 | 2,928 | 2,867 | 2,888 | -10 | -0.3% | 24,100 |
| 2018/08/21 | 2,929 | 2,941 | 2,860 | 2,898 | -81 | -2.7% | 22,400 |
| 2018/08/20 | 3,005 | 3,035 | 2,964 | 2,979 | -46 | -1.5% | 20,200 |
| 2018/08/17 | 3,055 | 3,085 | 3,000 | 3,025 | -5 | -0.2% | 18,600 |
| 2018/08/16 | 3,110 | 3,115 | 3,005 | 3,030 | -120 | -3.8% | 20,100 |
| 2018/08/15 | 3,205 | 3,210 | 3,120 | 3,150 | -55 | -1.7% | 13,400 |
| 2018/08/14 | 3,120 | 3,230 | 3,120 | 3,205 | +85 | +2.7% | 26,000 |
| 2018/08/13 | 3,340 | 3,340 | 3,100 | 3,120 | -260 | -7.7% | 28,400 |
| 2018/08/10 | 3,220 | 3,420 | 3,170 | 3,380 | +155 | +4.8% | 43,800 |
| 2018/08/09 | 3,295 | 3,310 | 3,215 | 3,225 | -45 | -1.4% | 13,400 |
| 2018/08/08 | 3,215 | 3,330 | 3,200 | 3,270 | +35 | +1.1% | 13,600 |
| 2018/08/07 | 3,215 | 3,235 | 3,180 | 3,235 | +45 | +1.4% | 14,800 |
| 2018/08/06 | 3,250 | 3,260 | 3,165 | 3,190 | -55 | -1.7% | 16,400 |
| 2018/08/03 | 3,330 | 3,330 | 3,225 | 3,245 | -85 | -2.6% | 19,000 |
| 2018/08/02 | 3,445 | 3,450 | 3,280 | 3,330 | -115 | -3.3% | 24,400 |
| 2018/08/01 | 3,445 | 3,490 | 3,385 | 3,445 | +65 | +1.9% | 27,900 |
| 2018/07/31 | 3,400 | 3,440 | 3,355 | 3,380 | -10 | -0.3% | 19,800 |
| 2018/07/30 | 3,460 | 3,465 | 3,375 | 3,390 | -70 | -2% | 16,100 |
| 2018/07/27 | 3,510 | 3,510 | 3,425 | 3,460 | -25 | -0.7% | 15,600 |
| 2018/07/26 | 3,430 | 3,515 | 3,380 | 3,485 | +80 | +2.3% | 20,000 |
| 2018/07/25 | 3,450 | 3,450 | 3,330 | 3,405 | +20 | +0.6% | 19,300 |
| 2018/07/24 | 3,355 | 3,450 | 3,315 | 3,385 | +100 | +3% | 24,100 |
| 2018/07/23 | 3,240 | 3,305 | 3,205 | 3,285 | +20 | +0.6% | 18,500 |
| 2018/07/20 | 3,310 | 3,315 | 3,255 | 3,265 | -45 | -1.4% | 12,000 |
| 2018/07/19 | 3,410 | 3,450 | 3,300 | 3,310 | -100 | -2.9% | 23,800 |
| 2018/07/18 | 3,280 | 3,430 | 3,255 | 3,410 | +175 | +5.4% | 31,800 |
| 2018/07/17 | 3,240 | 3,255 | 3,190 | 3,235 | +25 | +0.8% | 26,000 |
| 2018/07/13 | 3,215 | 3,220 | 3,160 | 3,210 | +15 | +0.5% | 10,800 |
| 2018/07/12 | 3,245 | 3,285 | 3,175 | 3,195 | +5 | +0.2% | 17,500 |
| 2018/07/11 | 3,150 | 3,200 | 3,095 | 3,190 | +20 | +0.6% | 15,600 |
| 2018/07/10 | 3,280 | 3,320 | 3,170 | 3,170 | -40 | -1.2% | 30,000 |
| 2018/07/09 | 3,140 | 3,230 | 3,140 | 3,210 | +60 | +1.9% | 12,500 |
| 2018/07/06 | 3,090 | 3,160 | 3,045 | 3,150 | +60 | +1.9% | 28,900 |
| 2018/07/05 | 3,195 | 3,200 | 3,075 | 3,090 | -145 | -4.5% | 18,300 |
| 2018/07/04 | 3,175 | 3,270 | 3,175 | 3,235 | -5 | -0.2% | 25,100 |
| 2018/07/03 | 3,250 | 3,315 | 3,220 | 3,240 | -35 | -1.1% | 20,200 |
| 2018/07/02 | 3,425 | 3,435 | 3,250 | 3,275 | -195 | -5.6% | 19,400 |
| 2018/06/29 | 3,415 | 3,490 | 3,365 | 3,470 | +5 | +0.1% | 18,600 |
| 2018/06/28 | 3,485 | 3,490 | 3,415 | 3,465 | -60 | -1.7% | 21,000 |
| 2018/06/27 | 3,515 | 3,550 | 3,470 | 3,525 | -5 | -0.1% | 14,500 |
| 2018/06/26 | 3,510 | 3,550 | 3,490 | 3,530 | -20 | -0.6% | 11,700 |
| 2018/06/25 | 3,680 | 3,680 | 3,545 | 3,550 | -160 | -4.3% | 14,500 |
| 2018/06/22 | 3,620 | 3,760 | 3,610 | 3,710 | +30 | +0.8% | 37,200 |
| 2018/06/21 | 3,715 | 3,740 | 3,655 | 3,680 | -65 | -1.7% | 16,800 |
| 2018/06/20 | 3,800 | 3,800 | 3,700 | 3,745 | -10 | -0.3% | 11,200 |
| 2018/06/19 | 3,785 | 3,800 | 3,715 | 3,755 | -70 | -1.8% | 13,500 |
| 2018/06/18 | 3,900 | 3,900 | 3,775 | 3,825 | -55 | -1.4% | 13,000 |
| 2018/06/15 | 4,015 | 4,050 | 3,870 | 3,880 | -125 | -3.1% | 18,700 |
| 2018/06/14 | 4,070 | 4,085 | 3,995 | 4,005 | -115 | -2.8% | 10,800 |
1501～
1550
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
