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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,460 | 4,465 | 4,330 | 4,335 | -150 | -3.3% | 30,400 |
| 2017/12/05 | 4,455 | 4,495 | 4,400 | 4,485 | -35 | -0.8% | 21,300 |
| 2017/12/04 | 4,445 | 4,615 | 4,445 | 4,520 | +70 | +1.6% | 38,800 |
| 2017/12/01 | 4,360 | 4,465 | 4,360 | 4,450 | +65 | +1.5% | 23,500 |
| 2017/11/30 | 4,380 | 4,415 | 4,355 | 4,385 | -5 | -0.1% | 28,200 |
| 2017/11/29 | 4,375 | 4,405 | 4,330 | 4,390 | +65 | +1.5% | 19,300 |
| 2017/11/28 | 4,315 | 4,365 | 4,315 | 4,325 | +10 | +0.2% | 13,600 |
| 2017/11/27 | 4,365 | 4,365 | 4,300 | 4,315 | -50 | -1.1% | 16,500 |
| 2017/11/24 | 4,345 | 4,385 | 4,340 | 4,365 | -20 | -0.5% | 22,400 |
| 2017/11/22 | 4,450 | 4,485 | 4,385 | 4,385 | -10 | -0.2% | 20,900 |
| 2017/11/21 | 4,315 | 4,420 | 4,315 | 4,395 | +55 | +1.3% | 16,400 |
| 2017/11/20 | 4,275 | 4,375 | 4,275 | 4,340 | +75 | +1.8% | 18,600 |
| 2017/11/17 | 4,425 | 4,445 | 4,250 | 4,265 | -160 | -3.6% | 39,700 |
| 2017/11/16 | 4,305 | 4,485 | 4,305 | 4,425 | +60 | +1.4% | 34,700 |
| 2017/11/15 | 4,440 | 4,565 | 4,350 | 4,365 | -75 | -1.7% | 42,500 |
| 2017/11/14 | 4,330 | 4,510 | 4,310 | 4,440 | +70 | +1.6% | 35,600 |
| 2017/11/13 | 4,130 | 4,430 | 4,130 | 4,370 | +240 | +5.8% | 48,800 |
| 2017/11/10 | 4,045 | 4,150 | 4,045 | 4,130 | ±0 | ±0% | 13,300 |
| 2017/11/09 | 4,080 | 4,240 | 4,080 | 4,130 | +95 | +2.4% | 44,900 |
| 2017/11/08 | 3,985 | 4,055 | 3,985 | 4,035 | +40 | +1% | 19,700 |
| 2017/11/07 | 3,955 | 4,000 | 3,925 | 3,995 | +40 | +1% | 19,500 |
| 2017/11/06 | 3,915 | 3,965 | 3,900 | 3,955 | -5 | -0.1% | 14,200 |
| 2017/11/02 | 3,910 | 3,975 | 3,870 | 3,960 | +75 | +1.9% | 19,600 |
| 2017/11/01 | 3,940 | 3,940 | 3,870 | 3,885 | -30 | -0.8% | 18,800 |
| 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 |
1801～
1850
件表示中 / 3686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 | 222,600円 | -0.9% | -51.5% | 4.49% | 15.14倍 | 0.56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 | 121,700円 | +2.4% | +17.2% | 0.25% | 95.98倍 | 7.27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 | 50,300円 | +5.9% | +6.5% | 4.77% | 8.70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 |
| リンガハット | 232,700円 | +3.9% | +1.1% | 0.52% | 60.30倍 | 4.42倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
