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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,693 | 2,693 | 2,657 | 2,674 | +1 | ±0% | 55,700 |
| 2024/10/04 | 2,682 | 2,695 | 2,673 | 2,673 | -8 | -0.3% | 38,200 |
| 2024/10/03 | 2,728 | 2,730 | 2,666 | 2,681 | +2 | +0.1% | 32,500 |
| 2024/10/02 | 2,700 | 2,723 | 2,672 | 2,679 | -21 | -0.8% | 46,300 |
| 2024/10/01 | 2,718 | 2,720 | 2,678 | 2,700 | -6 | -0.2% | 49,600 |
| 2024/09/30 | 2,760 | 2,781 | 2,706 | 2,706 | -97 | -3.5% | 62,100 |
| 2024/09/27 | 2,797 | 2,819 | 2,789 | 2,803 | +17 | +0.6% | 94,700 |
| 2024/09/26 | 2,750 | 2,789 | 2,741 | 2,786 | +47 | +1.7% | 198,200 |
| 2024/09/25 | 2,718 | 2,751 | 2,708 | 2,739 | -12 | -0.4% | 91,700 |
| 2024/09/24 | 2,752 | 2,773 | 2,725 | 2,751 | +1 | ±0% | 80,800 |
| 2024/09/20 | 2,747 | 2,770 | 2,732 | 2,750 | +3 | +0.1% | 113,600 |
| 2024/09/19 | 2,779 | 2,789 | 2,744 | 2,747 | -22 | -0.8% | 73,300 |
| 2024/09/18 | 2,751 | 2,774 | 2,736 | 2,769 | +33 | +1.2% | 41,100 |
| 2024/09/17 | 2,734 | 2,756 | 2,720 | 2,736 | +15 | +0.6% | 54,100 |
| 2024/09/13 | 2,722 | 2,738 | 2,718 | 2,721 | -12 | -0.4% | 43,000 |
| 2024/09/12 | 2,706 | 2,739 | 2,704 | 2,733 | +39 | +1.4% | 42,400 |
| 2024/09/11 | 2,733 | 2,733 | 2,673 | 2,694 | -41 | -1.5% | 47,000 |
| 2024/09/10 | 2,745 | 2,759 | 2,735 | 2,735 | -4 | -0.1% | 26,800 |
| 2024/09/09 | 2,713 | 2,741 | 2,705 | 2,739 | +7 | +0.3% | 37,800 |
| 2024/09/06 | 2,742 | 2,764 | 2,727 | 2,732 | -3 | -0.1% | 37,500 |
| 2024/09/05 | 2,739 | 2,751 | 2,709 | 2,735 | -7 | -0.3% | 47,200 |
| 2024/09/04 | 2,743 | 2,783 | 2,731 | 2,742 | -40 | -1.4% | 49,000 |
| 2024/09/03 | 2,762 | 2,782 | 2,758 | 2,782 | +21 | +0.8% | 31,300 |
| 2024/09/02 | 2,770 | 2,774 | 2,742 | 2,761 | -37 | -1.3% | 45,000 |
| 2024/08/30 | 2,828 | 2,828 | 2,786 | 2,798 | -7 | -0.2% | 44,600 |
| 2024/08/29 | 2,832 | 2,842 | 2,794 | 2,805 | -37 | -1.3% | 34,200 |
| 2024/08/28 | 2,840 | 2,847 | 2,816 | 2,842 | -4 | -0.1% | 31,000 |
| 2024/08/27 | 2,840 | 2,861 | 2,829 | 2,846 | +16 | +0.6% | 61,300 |
| 2024/08/26 | 2,806 | 2,838 | 2,806 | 2,830 | +34 | +1.2% | 36,500 |
| 2024/08/23 | 2,809 | 2,821 | 2,774 | 2,796 | -13 | -0.5% | 33,200 |
| 2024/08/22 | 2,787 | 2,809 | 2,778 | 2,809 | +31 | +1.1% | 24,700 |
| 2024/08/21 | 2,765 | 2,778 | 2,746 | 2,778 | +9 | +0.3% | 22,400 |
| 2024/08/20 | 2,736 | 2,784 | 2,730 | 2,769 | +35 | +1.3% | 41,400 |
| 2024/08/19 | 2,720 | 2,735 | 2,700 | 2,734 | +16 | +0.6% | 49,600 |
| 2024/08/16 | 2,709 | 2,719 | 2,685 | 2,718 | +30 | +1.1% | 32,800 |
| 2024/08/15 | 2,669 | 2,704 | 2,665 | 2,688 | +23 | +0.9% | 38,700 |
| 2024/08/14 | 2,659 | 2,670 | 2,637 | 2,665 | +24 | +0.9% | 31,200 |
| 2024/08/13 | 2,677 | 2,693 | 2,630 | 2,641 | -36 | -1.3% | 39,900 |
| 2024/08/09 | 2,645 | 2,705 | 2,627 | 2,677 | +82 | +3.2% | 74,700 |
| 2024/08/08 | 2,568 | 2,640 | 2,562 | 2,595 | -3 | -0.1% | 54,400 |
| 2024/08/07 | 2,600 | 2,643 | 2,549 | 2,598 | +10 | +0.4% | 89,600 |
| 2024/08/06 | 2,629 | 2,706 | 2,550 | 2,588 | -39 | -1.5% | 126,200 |
| 2024/08/05 | 2,638 | 2,690 | 2,520 | 2,627 | -61 | -2.3% | 138,800 |
| 2024/08/02 | 2,701 | 2,723 | 2,648 | 2,688 | -63 | -2.3% | 89,100 |
| 2024/08/01 | 2,773 | 2,782 | 2,724 | 2,751 | -72 | -2.6% | 67,800 |
| 2024/07/31 | 2,745 | 2,829 | 2,729 | 2,823 | +79 | +2.9% | 56,200 |
| 2024/07/30 | 2,780 | 2,782 | 2,722 | 2,744 | -26 | -0.9% | 61,000 |
| 2024/07/29 | 2,764 | 2,778 | 2,736 | 2,770 | +42 | +1.5% | 64,700 |
| 2024/07/26 | 2,757 | 2,757 | 2,702 | 2,728 | -22 | -0.8% | 63,800 |
| 2024/07/25 | 2,723 | 2,754 | 2,708 | 2,750 | +5 | +0.2% | 53,600 |
151～
200
件表示中 / 3704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 | 220,200円 | +0.2% | +14.6% | 4.54% | 20.33倍 | 0.54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 |
| ゲオＨＤ | 156,500円 | +9.9% | -10.0% | 2.17% | 11.30倍 | 0.69倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| フジオフドＧ | 120,400円 | +2.4% | +17.2% | 0.25% | 94.95倍 | 7.20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 |
| リテールＰＴ | 132,100円 | +3.0% | +5.0% | 3.03% | 10.31倍 | 0.67倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＪＭＨＤ | 240,600円 | +4.5% | +7.3% | 1.83% | 9.89倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
