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 |
|---|---|---|---|---|---|---|---|
| 2017/03/24 | 1,144 | 1,151 | 1,137 | 1,150 | +6 | +0.5% | 86,000 |
| 2017/03/23 | 1,146 | 1,148 | 1,133 | 1,144 | -4 | -0.3% | 112,000 |
| 2017/03/22 | 1,131 | 1,154 | 1,131 | 1,148 | -13 | -1.1% | 72,000 |
| 2017/03/21 | 1,159 | 1,163 | 1,155 | 1,161 | +1 | +0.1% | 67,000 |
| 2017/03/17 | 1,136 | 1,160 | 1,136 | 1,160 | +11 | +1% | 63,000 |
| 2017/03/16 | 1,128 | 1,150 | 1,128 | 1,149 | +13 | +1.1% | 46,000 |
| 2017/03/15 | 1,154 | 1,155 | 1,135 | 1,136 | -18 | -1.6% | 80,000 |
| 2017/03/14 | 1,159 | 1,162 | 1,150 | 1,154 | -8 | -0.7% | 43,000 |
| 2017/03/13 | 1,152 | 1,163 | 1,146 | 1,162 | +10 | +0.9% | 40,000 |
| 2017/03/10 | 1,129 | 1,154 | 1,129 | 1,152 | +32 | +2.9% | 95,000 |
| 2017/03/09 | 1,125 | 1,128 | 1,119 | 1,120 | +4 | +0.4% | 42,000 |
| 2017/03/08 | 1,123 | 1,123 | 1,114 | 1,116 | -7 | -0.6% | 45,000 |
| 2017/03/07 | 1,119 | 1,126 | 1,119 | 1,123 | -4 | -0.4% | 38,000 |
| 2017/03/06 | 1,129 | 1,131 | 1,121 | 1,127 | -5 | -0.4% | 43,000 |
| 2017/03/03 | 1,118 | 1,133 | 1,117 | 1,132 | -1 | -0.1% | 46,000 |
| 2017/03/02 | 1,122 | 1,136 | 1,117 | 1,133 | +19 | +1.7% | 71,000 |
| 2017/03/01 | 1,119 | 1,120 | 1,112 | 1,114 | -3 | -0.3% | 57,000 |
| 2017/02/28 | 1,114 | 1,142 | 1,114 | 1,117 | +12 | +1.1% | 73,000 |
| 2017/02/27 | 1,100 | 1,105 | 1,090 | 1,105 | +3 | +0.3% | 34,000 |
| 2017/02/24 | 1,094 | 1,110 | 1,092 | 1,102 | -7 | -0.6% | 44,000 |
| 2017/02/23 | 1,108 | 1,112 | 1,097 | 1,109 | +1 | +0.1% | 43,000 |
| 2017/02/22 | 1,100 | 1,114 | 1,094 | 1,108 | +8 | +0.7% | 60,000 |
| 2017/02/21 | 1,072 | 1,100 | 1,072 | 1,100 | +11 | +1% | 97,000 |
| 2017/02/20 | 1,082 | 1,090 | 1,075 | 1,089 | +12 | +1.1% | 31,000 |
| 2017/02/17 | 1,092 | 1,092 | 1,069 | 1,077 | -11 | -1% | 45,000 |
| 2017/02/16 | 1,092 | 1,098 | 1,085 | 1,088 | -5 | -0.5% | 77,000 |
| 2017/02/15 | 1,093 | 1,096 | 1,089 | 1,093 | +5 | +0.5% | 43,000 |
| 2017/02/14 | 1,094 | 1,094 | 1,083 | 1,088 | ±0 | ±0% | 34,000 |
| 2017/02/13 | 1,102 | 1,105 | 1,070 | 1,088 | -14 | -1.3% | 43,000 |
| 2017/02/10 | 1,082 | 1,102 | 1,080 | 1,102 | +32 | +3% | 49,000 |
| 2017/02/09 | 1,087 | 1,088 | 1,070 | 1,070 | -19 | -1.7% | 48,000 |
| 2017/02/08 | 1,085 | 1,089 | 1,080 | 1,089 | +4 | +0.4% | 27,000 |
| 2017/02/07 | 1,072 | 1,098 | 1,072 | 1,085 | +1 | +0.1% | 50,000 |
| 2017/02/06 | 1,070 | 1,087 | 1,070 | 1,084 | +20 | +1.9% | 33,000 |
| 2017/02/03 | 1,058 | 1,077 | 1,058 | 1,064 | +3 | +0.3% | 55,000 |
| 2017/02/02 | 1,079 | 1,079 | 1,053 | 1,061 | -4 | -0.4% | 70,000 |
| 2017/02/01 | 1,040 | 1,073 | 1,038 | 1,065 | +14 | +1.3% | 77,000 |
| 2017/01/31 | 1,051 | 1,054 | 1,042 | 1,051 | -5 | -0.5% | 41,000 |
| 2017/01/30 | 1,039 | 1,057 | 1,028 | 1,056 | +17 | +1.6% | 49,000 |
| 2017/01/27 | 1,077 | 1,077 | 1,034 | 1,039 | -29 | -2.7% | 77,000 |
| 2017/01/26 | 1,072 | 1,084 | 1,060 | 1,068 | -3 | -0.3% | 58,000 |
| 2017/01/25 | 1,043 | 1,072 | 1,043 | 1,071 | +48 | +4.7% | 38,000 |
| 2017/01/24 | 1,016 | 1,029 | 1,007 | 1,023 | ±0 | ±0% | 38,000 |
| 2017/01/23 | 1,057 | 1,057 | 1,017 | 1,023 | -35 | -3.3% | 48,000 |
| 2017/01/20 | 1,042 | 1,064 | 1,041 | 1,058 | +7 | +0.7% | 24,000 |
| 2017/01/19 | 1,072 | 1,080 | 1,050 | 1,051 | -4 | -0.4% | 67,000 |
| 2017/01/18 | 1,065 | 1,070 | 1,055 | 1,055 | -4 | -0.4% | 57,000 |
| 2017/01/17 | 1,061 | 1,079 | 1,039 | 1,059 | -15 | -1.4% | 34,000 |
| 2017/01/16 | 1,097 | 1,103 | 1,071 | 1,074 | -23 | -2.1% | 41,000 |
| 2017/01/13 | 1,075 | 1,099 | 1,075 | 1,097 | +21 | +2% | 36,000 |
1851～
1900
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
