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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 3,880 | 3,940 | 3,870 | 3,915 | +35 | +0.9% | 15,700 |
| 2017/10/30 | 3,940 | 3,940 | 3,845 | 3,880 | -60 | -1.5% | 46,700 |
| 2017/10/27 | 3,945 | 3,950 | 3,900 | 3,940 | +35 | +0.9% | 19,400 |
| 2017/10/26 | 3,995 | 4,000 | 3,885 | 3,905 | -90 | -2.3% | 30,200 |
| 2017/10/25 | 3,985 | 4,025 | 3,975 | 3,995 | +60 | +1.5% | 31,800 |
| 2017/10/24 | 3,895 | 3,970 | 3,890 | 3,935 | +40 | +1% | 25,400 |
| 2017/10/23 | 3,905 | 3,905 | 3,845 | 3,895 | +60 | +1.6% | 15,400 |
| 2017/10/20 | 3,810 | 3,890 | 3,795 | 3,835 | +25 | +0.7% | 25,600 |
| 2017/10/19 | 3,860 | 3,860 | 3,790 | 3,810 | -50 | -1.3% | 25,100 |
| 2017/10/18 | 3,875 | 3,875 | 3,845 | 3,860 | -50 | -1.3% | 11,400 |
| 2017/10/17 | 3,925 | 3,925 | 3,845 | 3,910 | ±0 | ±0% | 18,800 |
| 2017/10/16 | 3,905 | 3,965 | 3,900 | 3,910 | +5 | +0.1% | 22,800 |
| 2017/10/13 | 3,815 | 3,930 | 3,815 | 3,905 | +95 | +2.5% | 31,100 |
| 2017/10/12 | 3,785 | 3,845 | 3,700 | 3,810 | +25 | +0.7% | 21,900 |
| 2017/10/11 | 3,820 | 3,820 | 3,775 | 3,785 | -35 | -0.9% | 22,900 |
| 2017/10/10 | 3,775 | 3,840 | 3,730 | 3,820 | +80 | +2.1% | 23,900 |
| 2017/10/06 | 3,795 | 3,795 | 3,730 | 3,740 | -30 | -0.8% | 13,200 |
| 2017/10/05 | 3,775 | 3,790 | 3,750 | 3,770 | ±0 | ±0% | 10,200 |
| 2017/10/04 | 3,800 | 3,800 | 3,730 | 3,770 | +5 | +0.1% | 17,100 |
| 2017/10/03 | 3,820 | 3,820 | 3,740 | 3,765 | -25 | -0.7% | 18,500 |
| 2017/10/02 | 3,840 | 3,855 | 3,775 | 3,790 | -30 | -0.8% | 17,300 |
| 2017/09/29 | 3,835 | 3,840 | 3,800 | 3,820 | -55 | -1.4% | 19,600 |
| 2017/09/28 | 3,785 | 3,885 | 3,740 | 3,875 | +90 | +2.4% | 45,000 |
| 2017/09/27 | 3,655 | 3,820 | 3,655 | 3,785 | +1,930 | +104% | 25,200 |
| 2017/09/26 | 1,823 | 1,864 | 1,813 | 1,855 | +27 | +1.5% | 107,000 |
| 2017/09/25 | 1,826 | 1,833 | 1,825 | 1,828 | +2 | +0.1% | 79,000 |
| 2017/09/22 | 1,841 | 1,841 | 1,815 | 1,826 | -12 | -0.7% | 62,000 |
| 2017/09/21 | 1,843 | 1,850 | 1,824 | 1,838 | -15 | -0.8% | 66,000 |
| 2017/09/20 | 1,819 | 1,856 | 1,819 | 1,853 | +23 | +1.3% | 117,000 |
| 2017/09/19 | 1,822 | 1,830 | 1,813 | 1,830 | ±0 | ±0% | 63,000 |
| 2017/09/15 | 1,786 | 1,834 | 1,785 | 1,830 | +51 | +2.9% | 173,000 |
| 2017/09/14 | 1,781 | 1,793 | 1,758 | 1,779 | +13 | +0.7% | 38,000 |
| 2017/09/13 | 1,808 | 1,810 | 1,766 | 1,766 | -46 | -2.5% | 69,000 |
| 2017/09/12 | 1,765 | 1,815 | 1,745 | 1,812 | +61 | +3.5% | 97,000 |
| 2017/09/11 | 1,733 | 1,780 | 1,720 | 1,751 | +41 | +2.4% | 52,000 |
| 2017/09/08 | 1,692 | 1,727 | 1,688 | 1,710 | +12 | +0.7% | 98,000 |
| 2017/09/07 | 1,727 | 1,727 | 1,693 | 1,698 | ±0 | ±0% | 23,000 |
| 2017/09/06 | 1,657 | 1,703 | 1,657 | 1,698 | +17 | +1% | 49,000 |
| 2017/09/05 | 1,683 | 1,683 | 1,661 | 1,681 | -2 | -0.1% | 45,000 |
| 2017/09/04 | 1,704 | 1,714 | 1,676 | 1,683 | -21 | -1.2% | 48,000 |
| 2017/09/01 | 1,710 | 1,715 | 1,702 | 1,704 | -6 | -0.4% | 13,000 |
| 2017/08/31 | 1,742 | 1,742 | 1,689 | 1,710 | -26 | -1.5% | 53,000 |
| 2017/08/30 | 1,693 | 1,736 | 1,693 | 1,736 | +43 | +2.5% | 32,000 |
| 2017/08/29 | 1,674 | 1,700 | 1,674 | 1,693 | -14 | -0.8% | 33,000 |
| 2017/08/28 | 1,673 | 1,708 | 1,673 | 1,707 | +22 | +1.3% | 51,000 |
| 2017/08/25 | 1,654 | 1,691 | 1,654 | 1,685 | +11 | +0.7% | 41,000 |
| 2017/08/24 | 1,664 | 1,684 | 1,646 | 1,674 | +5 | +0.3% | 20,000 |
| 2017/08/23 | 1,692 | 1,692 | 1,651 | 1,669 | +3 | +0.2% | 62,000 |
| 2017/08/22 | 1,702 | 1,702 | 1,658 | 1,666 | -49 | -2.9% | 84,000 |
| 2017/08/21 | 1,709 | 1,733 | 1,709 | 1,715 | -3 | -0.2% | 31,000 |
1701～
1750
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
