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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,315 | 4,390 | 4,210 | 4,250 | -115 | -2.6% | 28,900 |
| 2018/05/07 | 4,425 | 4,425 | 4,300 | 4,365 | -60 | -1.4% | 10,900 |
| 2018/05/02 | 4,470 | 4,470 | 4,330 | 4,425 | -30 | -0.7% | 11,400 |
| 2018/05/01 | 4,485 | 4,485 | 4,395 | 4,455 | -75 | -1.7% | 9,000 |
| 2018/04/27 | 4,450 | 4,550 | 4,445 | 4,530 | +75 | +1.7% | 22,400 |
| 2018/04/26 | 4,430 | 4,535 | 4,375 | 4,455 | +25 | +0.6% | 30,800 |
| 2018/04/25 | 4,355 | 4,440 | 4,300 | 4,430 | +40 | +0.9% | 17,200 |
| 2018/04/24 | 4,315 | 4,395 | 4,285 | 4,390 | +55 | +1.3% | 12,300 |
| 2018/04/23 | 4,310 | 4,335 | 4,280 | 4,335 | +45 | +1% | 3,600 |
| 2018/04/20 | 4,325 | 4,360 | 4,265 | 4,290 | -50 | -1.2% | 10,200 |
| 2018/04/19 | 4,375 | 4,375 | 4,300 | 4,340 | -15 | -0.3% | 9,400 |
| 2018/04/18 | 4,300 | 4,365 | 4,275 | 4,355 | +80 | +1.9% | 9,100 |
| 2018/04/17 | 4,385 | 4,395 | 4,270 | 4,275 | -90 | -2.1% | 6,200 |
| 2018/04/16 | 4,275 | 4,385 | 4,215 | 4,365 | +90 | +2.1% | 16,700 |
| 2018/04/13 | 4,305 | 4,335 | 4,230 | 4,275 | -25 | -0.6% | 8,000 |
| 2018/04/12 | 4,190 | 4,320 | 4,185 | 4,300 | +110 | +2.6% | 13,400 |
| 2018/04/11 | 4,435 | 4,435 | 4,190 | 4,190 | -250 | -5.6% | 17,000 |
| 2018/04/10 | 4,380 | 4,450 | 4,330 | 4,440 | +15 | +0.3% | 17,000 |
| 2018/04/09 | 4,225 | 4,470 | 4,225 | 4,425 | +200 | +4.7% | 40,900 |
| 2018/04/06 | 4,300 | 4,300 | 4,190 | 4,225 | -55 | -1.3% | 14,700 |
| 2018/04/05 | 4,200 | 4,295 | 4,155 | 4,280 | +115 | +2.8% | 21,800 |
| 2018/04/04 | 4,035 | 4,190 | 4,035 | 4,165 | +130 | +3.2% | 26,100 |
| 2018/04/03 | 3,850 | 4,095 | 3,845 | 4,035 | +155 | +4% | 34,200 |
| 2018/04/02 | 3,885 | 3,925 | 3,875 | 3,880 | -5 | -0.1% | 5,100 |
| 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 |
1601～
1650
件表示中 / 3586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 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01倍 | 0.59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 | 270,200円 | +4.5% | +7.3% | 1.63% | 11.10倍 | 1.58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 | 386,500円 | +8.0% | +26.0% | 1.55% | 16.65倍 | 4.52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 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＧセブンＨＤ | 146,100円 | +14.0% | +16.2% | 2.74% | 11.40倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
