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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,561 | 1,564 | 1,545 | 1,551 | -10 | -0.6% | 24,000 |
| 2017/07/10 | 1,579 | 1,579 | 1,561 | 1,561 | +4 | +0.3% | 34,000 |
| 2017/07/07 | 1,590 | 1,590 | 1,547 | 1,557 | -27 | -1.7% | 46,000 |
| 2017/07/06 | 1,609 | 1,609 | 1,579 | 1,584 | -25 | -1.6% | 50,000 |
| 2017/07/05 | 1,616 | 1,616 | 1,588 | 1,609 | +13 | +0.8% | 76,000 |
| 2017/07/04 | 1,637 | 1,637 | 1,576 | 1,596 | -24 | -1.5% | 87,000 |
| 2017/07/03 | 1,622 | 1,623 | 1,596 | 1,620 | -1 | -0.1% | 115,000 |
| 2017/06/30 | 1,626 | 1,640 | 1,603 | 1,621 | -20 | -1.2% | 71,000 |
| 2017/06/29 | 1,568 | 1,644 | 1,568 | 1,641 | +74 | +4.7% | 141,000 |
| 2017/06/28 | 1,536 | 1,578 | 1,536 | 1,567 | +29 | +1.9% | 128,000 |
| 2017/06/27 | 1,550 | 1,559 | 1,538 | 1,538 | -8 | -0.5% | 105,000 |
| 2017/06/26 | 1,523 | 1,549 | 1,522 | 1,546 | +14 | +0.9% | 48,000 |
| 2017/06/23 | 1,532 | 1,538 | 1,520 | 1,532 | -1 | -0.1% | 47,000 |
| 2017/06/22 | 1,514 | 1,539 | 1,514 | 1,533 | +19 | +1.3% | 59,000 |
| 2017/06/21 | 1,513 | 1,540 | 1,512 | 1,514 | +1 | +0.1% | 65,000 |
| 2017/06/20 | 1,497 | 1,515 | 1,493 | 1,513 | +20 | +1.3% | 59,000 |
| 2017/06/19 | 1,488 | 1,496 | 1,482 | 1,493 | +7 | +0.5% | 69,000 |
| 2017/06/16 | 1,517 | 1,517 | 1,477 | 1,486 | -18 | -1.2% | 109,000 |
| 2017/06/15 | 1,523 | 1,523 | 1,496 | 1,504 | -3 | -0.2% | 58,000 |
| 2017/06/14 | 1,500 | 1,538 | 1,495 | 1,507 | +11 | +0.7% | 71,000 |
| 2017/06/13 | 1,458 | 1,505 | 1,458 | 1,496 | +38 | +2.6% | 102,000 |
| 2017/06/12 | 1,475 | 1,477 | 1,443 | 1,458 | -18 | -1.2% | 127,000 |
| 2017/06/09 | 1,462 | 1,493 | 1,462 | 1,476 | +13 | +0.9% | 98,000 |
| 2017/06/08 | 1,497 | 1,497 | 1,463 | 1,463 | -34 | -2.3% | 134,000 |
| 2017/06/07 | 1,480 | 1,497 | 1,480 | 1,497 | +17 | +1.1% | 68,000 |
| 2017/06/06 | 1,503 | 1,503 | 1,476 | 1,480 | -25 | -1.7% | 60,000 |
| 2017/06/05 | 1,477 | 1,512 | 1,468 | 1,505 | +28 | +1.9% | 128,000 |
| 2017/06/02 | 1,449 | 1,491 | 1,444 | 1,477 | +35 | +2.4% | 220,000 |
| 2017/06/01 | 1,406 | 1,446 | 1,406 | 1,442 | +36 | +2.6% | 121,000 |
| 2017/05/31 | 1,403 | 1,417 | 1,391 | 1,406 | +3 | +0.2% | 150,000 |
| 2017/05/30 | 1,388 | 1,407 | 1,388 | 1,403 | ±0 | ±0% | 50,000 |
| 2017/05/29 | 1,370 | 1,407 | 1,369 | 1,403 | +24 | +1.7% | 95,000 |
| 2017/05/26 | 1,395 | 1,417 | 1,376 | 1,379 | -28 | -2% | 129,000 |
| 2017/05/25 | 1,441 | 1,458 | 1,400 | 1,407 | -34 | -2.4% | 125,000 |
| 2017/05/24 | 1,395 | 1,448 | 1,395 | 1,441 | +39 | +2.8% | 135,000 |
| 2017/05/23 | 1,399 | 1,409 | 1,398 | 1,402 | +3 | +0.2% | 86,000 |
| 2017/05/22 | 1,390 | 1,408 | 1,382 | 1,399 | +16 | +1.2% | 74,000 |
| 2017/05/19 | 1,363 | 1,389 | 1,333 | 1,383 | +4 | +0.3% | 96,000 |
| 2017/05/18 | 1,353 | 1,420 | 1,353 | 1,379 | +16 | +1.2% | 112,000 |
| 2017/05/17 | 1,325 | 1,381 | 1,325 | 1,363 | +20 | +1.5% | 247,000 |
| 2017/05/16 | 1,321 | 1,354 | 1,300 | 1,343 | +22 | +1.7% | 179,000 |
| 2017/05/15 | 1,299 | 1,334 | 1,299 | 1,321 | +53 | +4.2% | 168,000 |
| 2017/05/12 | 1,251 | 1,279 | 1,235 | 1,268 | +17 | +1.4% | 157,000 |
| 2017/05/11 | 1,292 | 1,292 | 1,229 | 1,251 | -30 | -2.3% | 90,000 |
| 2017/05/10 | 1,240 | 1,287 | 1,240 | 1,281 | +26 | +2.1% | 86,000 |
| 2017/05/09 | 1,233 | 1,257 | 1,233 | 1,255 | +22 | +1.8% | 43,000 |
| 2017/05/08 | 1,211 | 1,234 | 1,209 | 1,233 | +33 | +2.8% | 161,000 |
| 2017/05/02 | 1,229 | 1,229 | 1,200 | 1,200 | ±0 | ±0% | 114,000 |
| 2017/05/01 | 1,181 | 1,200 | 1,178 | 1,200 | +13 | +1.1% | 56,000 |
| 2017/04/28 | 1,198 | 1,198 | 1,185 | 1,187 | -9 | -0.8% | 45,000 |
1901～
1950
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 | 7.28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 | 0.85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
