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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,182 | 1,197 | 1,176 | 1,196 | +14 | +1.2% | 132,000 |
| 2017/04/26 | 1,173 | 1,186 | 1,173 | 1,182 | +9 | +0.8% | 58,000 |
| 2017/04/25 | 1,164 | 1,173 | 1,162 | 1,173 | +15 | +1.3% | 83,000 |
| 2017/04/24 | 1,159 | 1,164 | 1,153 | 1,158 | +19 | +1.7% | 81,000 |
| 2017/04/21 | 1,122 | 1,139 | 1,120 | 1,139 | +23 | +2.1% | 62,000 |
| 2017/04/20 | 1,122 | 1,124 | 1,112 | 1,116 | +3 | +0.3% | 106,000 |
| 2017/04/19 | 1,105 | 1,130 | 1,104 | 1,113 | -4 | -0.4% | 106,000 |
| 2017/04/18 | 1,121 | 1,123 | 1,111 | 1,117 | +12 | +1.1% | 72,000 |
| 2017/04/17 | 1,094 | 1,105 | 1,082 | 1,105 | +11 | +1% | 83,000 |
| 2017/04/14 | 1,106 | 1,110 | 1,088 | 1,094 | -24 | -2.1% | 60,000 |
| 2017/04/13 | 1,118 | 1,130 | 1,115 | 1,118 | -7 | -0.6% | 49,000 |
| 2017/04/12 | 1,126 | 1,136 | 1,121 | 1,125 | -3 | -0.3% | 74,000 |
| 2017/04/11 | 1,121 | 1,137 | 1,120 | 1,128 | +6 | +0.5% | 64,000 |
| 2017/04/10 | 1,118 | 1,131 | 1,118 | 1,122 | +4 | +0.4% | 62,000 |
| 2017/04/07 | 1,130 | 1,133 | 1,118 | 1,118 | +2 | +0.2% | 38,000 |
| 2017/04/06 | 1,130 | 1,135 | 1,116 | 1,116 | -23 | -2% | 64,000 |
| 2017/04/05 | 1,126 | 1,145 | 1,122 | 1,139 | +8 | +0.7% | 70,000 |
| 2017/04/04 | 1,133 | 1,141 | 1,125 | 1,131 | -2 | -0.2% | 67,000 |
| 2017/04/03 | 1,133 | 1,142 | 1,126 | 1,133 | -3 | -0.3% | 53,000 |
| 2017/03/31 | 1,144 | 1,161 | 1,133 | 1,136 | -7 | -0.6% | 111,000 |
| 2017/03/30 | 1,157 | 1,157 | 1,143 | 1,143 | -16 | -1.4% | 62,000 |
| 2017/03/29 | 1,162 | 1,162 | 1,142 | 1,159 | -7 | -0.6% | 86,000 |
| 2017/03/28 | 1,144 | 1,166 | 1,144 | 1,166 | +22 | +1.9% | 221,000 |
| 2017/03/27 | 1,135 | 1,144 | 1,135 | 1,144 | -6 | -0.5% | 141,000 |
| 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 |
1951～
2000
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 | - | - | 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 | - | - | 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 | - | - | 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 | - | - | 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
