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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 3,995 | 3,995 | 3,880 | 3,885 | -90 | -2.3% | 14,300 |
| 2018/03/29 | 3,965 | 3,985 | 3,880 | 3,975 | +30 | +0.8% | 16,300 |
| 2018/03/28 | 3,855 | 3,965 | 3,790 | 3,945 | ±0 | ±0% | 25,400 |
| 2018/03/27 | 3,740 | 3,960 | 3,730 | 3,945 | +205 | +5.5% | 65,000 |
| 2018/03/26 | 3,610 | 3,765 | 3,610 | 3,740 | +60 | +1.6% | 42,700 |
| 2018/03/23 | 3,840 | 3,875 | 3,655 | 3,680 | -255 | -6.5% | 33,100 |
| 2018/03/22 | 3,890 | 3,985 | 3,890 | 3,935 | +40 | +1% | 14,600 |
| 2018/03/20 | 3,900 | 3,900 | 3,870 | 3,895 | -5 | -0.1% | 9,700 |
| 2018/03/19 | 3,925 | 3,960 | 3,880 | 3,900 | -50 | -1.3% | 14,600 |
| 2018/03/16 | 3,985 | 3,985 | 3,905 | 3,950 | -35 | -0.9% | 17,500 |
| 2018/03/15 | 4,005 | 4,025 | 3,970 | 3,985 | +5 | +0.1% | 14,000 |
| 2018/03/14 | 3,945 | 4,000 | 3,940 | 3,980 | ±0 | ±0% | 12,400 |
| 2018/03/13 | 3,865 | 4,000 | 3,865 | 3,980 | +135 | +3.5% | 20,500 |
| 2018/03/12 | 3,900 | 3,900 | 3,775 | 3,845 | +15 | +0.4% | 14,100 |
| 2018/03/09 | 3,875 | 3,935 | 3,810 | 3,830 | +35 | +0.9% | 29,700 |
| 2018/03/08 | 3,955 | 3,970 | 3,775 | 3,795 | -135 | -3.4% | 15,300 |
| 2018/03/07 | 3,905 | 4,045 | 3,905 | 3,930 | -40 | -1% | 22,700 |
| 2018/03/06 | 3,850 | 3,985 | 3,850 | 3,970 | +145 | +3.8% | 25,000 |
| 2018/03/05 | 3,870 | 3,935 | 3,815 | 3,825 | -50 | -1.3% | 23,500 |
| 2018/03/02 | 3,875 | 3,945 | 3,840 | 3,875 | ±0 | ±0% | 26,600 |
| 2018/03/01 | 3,860 | 3,945 | 3,825 | 3,875 | +15 | +0.4% | 37,700 |
| 2018/02/28 | 3,860 | 3,925 | 3,850 | 3,860 | +20 | +0.5% | 21,100 |
| 2018/02/27 | 3,845 | 3,860 | 3,780 | 3,840 | +20 | +0.5% | 14,100 |
| 2018/02/26 | 3,785 | 3,830 | 3,755 | 3,820 | +50 | +1.3% | 15,100 |
| 2018/02/23 | 3,820 | 3,845 | 3,745 | 3,770 | ±0 | ±0% | 14,800 |
| 2018/02/22 | 3,830 | 3,845 | 3,760 | 3,770 | -110 | -2.8% | 14,400 |
| 2018/02/21 | 3,875 | 3,930 | 3,820 | 3,880 | +70 | +1.8% | 42,000 |
| 2018/02/20 | 3,710 | 3,825 | 3,705 | 3,810 | +125 | +3.4% | 23,900 |
| 2018/02/19 | 3,730 | 3,755 | 3,660 | 3,685 | +25 | +0.7% | 22,500 |
| 2018/02/16 | 3,795 | 3,800 | 3,635 | 3,660 | -160 | -4.2% | 48,400 |
| 2018/02/15 | 3,665 | 3,840 | 3,665 | 3,820 | +205 | +5.7% | 68,100 |
| 2018/02/14 | 3,480 | 3,675 | 3,475 | 3,615 | +150 | +4.3% | 54,500 |
| 2018/02/13 | 3,415 | 3,515 | 3,320 | 3,465 | +160 | +4.8% | 40,100 |
| 2018/02/09 | 3,205 | 3,395 | 3,185 | 3,305 | +130 | +4.1% | 44,400 |
| 2018/02/08 | 3,210 | 3,275 | 3,160 | 3,175 | +35 | +1.1% | 33,600 |
| 2018/02/07 | 3,265 | 3,375 | 3,140 | 3,140 | -65 | -2% | 41,700 |
| 2018/02/06 | 3,325 | 3,385 | 3,170 | 3,205 | -260 | -7.5% | 38,200 |
| 2018/02/05 | 3,520 | 3,560 | 3,465 | 3,465 | -120 | -3.3% | 26,500 |
| 2018/02/02 | 3,605 | 3,615 | 3,560 | 3,585 | -50 | -1.4% | 13,200 |
| 2018/02/01 | 3,530 | 3,640 | 3,520 | 3,635 | +110 | +3.1% | 17,300 |
| 2018/01/31 | 3,580 | 3,600 | 3,520 | 3,525 | -60 | -1.7% | 26,400 |
| 2018/01/30 | 3,650 | 3,650 | 3,560 | 3,585 | -70 | -1.9% | 22,200 |
| 2018/01/29 | 3,680 | 3,695 | 3,655 | 3,655 | -40 | -1.1% | 12,300 |
| 2018/01/26 | 3,700 | 3,730 | 3,685 | 3,695 | -5 | -0.1% | 19,800 |
| 2018/01/25 | 3,730 | 3,735 | 3,685 | 3,700 | -85 | -2.2% | 18,300 |
| 2018/01/24 | 3,745 | 3,795 | 3,745 | 3,785 | -5 | -0.1% | 9,800 |
| 2018/01/23 | 3,735 | 3,790 | 3,715 | 3,790 | +90 | +2.4% | 16,600 |
| 2018/01/22 | 3,765 | 3,765 | 3,685 | 3,700 | -80 | -2.1% | 27,900 |
| 2018/01/19 | 3,765 | 3,825 | 3,765 | 3,780 | -5 | -0.1% | 13,700 |
| 2018/01/18 | 3,845 | 3,870 | 3,780 | 3,785 | -55 | -1.4% | 22,100 |
1601～
1650
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
