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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 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 |
1601～
1650
件表示中 / 3685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 | 220,000円 | -0.9% | -51.5% | 4.55% | 14.96倍 | 0.55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 |
| ゼビオＨＤ | 132,500円 | +3.5% | +16.3% | 2.26% | 18.44倍 | 0.44倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| フジオフドＧ | 120,700円 | +2.4% | +17.2% | 0.25% | 95.19倍 | 7.22倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ＶＴＨＤ | 49,800円 | +5.9% | +6.5% | 4.82% | 8.61倍 | 0.84倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ゲンキＧＤＣ | 343,000円 | +8.0% | +26.0% | 2.04% | 14.77倍 | 4.01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 |
市場注目の銘柄
チャート関連のコラム
