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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 868 | 868 | 836 | 838 | -27 | -3.1% | 33,000 |
| 2016/07/07 | 864 | 873 | 858 | 865 | -2 | -0.2% | 27,000 |
| 2016/07/06 | 853 | 877 | 853 | 867 | +2 | +0.2% | 31,000 |
| 2016/07/05 | 877 | 877 | 862 | 865 | -15 | -1.7% | 16,000 |
| 2016/07/04 | 857 | 880 | 852 | 880 | +23 | +2.7% | 29,000 |
| 2016/07/01 | 863 | 863 | 856 | 857 | -3 | -0.3% | 39,000 |
| 2016/06/30 | 878 | 887 | 860 | 860 | -13 | -1.5% | 32,000 |
| 2016/06/29 | 869 | 882 | 868 | 873 | +16 | +1.9% | 29,000 |
| 2016/06/28 | 853 | 885 | 853 | 857 | +4 | +0.5% | 44,000 |
| 2016/06/27 | 842 | 875 | 842 | 853 | +11 | +1.3% | 51,000 |
| 2016/06/24 | 890 | 890 | 839 | 842 | -36 | -4.1% | 43,000 |
| 2016/06/23 | 894 | 894 | 876 | 878 | -8 | -0.9% | 39,000 |
| 2016/06/22 | 880 | 887 | 875 | 886 | -4 | -0.4% | 25,000 |
| 2016/06/21 | 876 | 894 | 876 | 890 | +1 | +0.1% | 30,000 |
| 2016/06/20 | 881 | 905 | 881 | 889 | +8 | +0.9% | 37,000 |
| 2016/06/17 | 879 | 886 | 864 | 881 | +20 | +2.3% | 68,000 |
| 2016/06/16 | 865 | 865 | 860 | 861 | -3 | -0.3% | 55,000 |
| 2016/06/15 | 868 | 870 | 860 | 864 | ±0 | ±0% | 53,000 |
| 2016/06/14 | 894 | 896 | 864 | 864 | -25 | -2.8% | 27,000 |
| 2016/06/13 | 892 | 905 | 884 | 889 | -17 | -1.9% | 32,000 |
| 2016/06/10 | 923 | 923 | 902 | 906 | -10 | -1.1% | 78,000 |
| 2016/06/09 | 925 | 925 | 915 | 916 | -11 | -1.2% | 23,000 |
| 2016/06/08 | 927 | 933 | 925 | 927 | -3 | -0.3% | 33,000 |
| 2016/06/07 | 929 | 940 | 929 | 930 | -4 | -0.4% | 20,000 |
| 2016/06/06 | 926 | 944 | 926 | 934 | -10 | -1.1% | 29,000 |
| 2016/06/03 | 939 | 948 | 939 | 944 | +15 | +1.6% | 18,000 |
| 2016/06/02 | 935 | 949 | 925 | 929 | -20 | -2.1% | 37,000 |
| 2016/06/01 | 941 | 954 | 933 | 949 | +7 | +0.7% | 37,000 |
| 2016/05/31 | 926 | 945 | 926 | 942 | +21 | +2.3% | 63,000 |
| 2016/05/30 | 914 | 929 | 914 | 921 | +8 | +0.9% | 8,000 |
| 2016/05/27 | 921 | 926 | 912 | 913 | +1 | +0.1% | 23,000 |
| 2016/05/26 | 911 | 925 | 911 | 912 | +3 | +0.3% | 24,000 |
| 2016/05/25 | 924 | 930 | 903 | 909 | -11 | -1.2% | 41,000 |
| 2016/05/24 | 938 | 938 | 920 | 920 | -21 | -2.2% | 35,000 |
| 2016/05/23 | 913 | 946 | 908 | 941 | +28 | +3.1% | 130,000 |
| 2016/05/20 | 899 | 926 | 899 | 913 | +6 | +0.7% | 53,000 |
| 2016/05/19 | 914 | 927 | 907 | 907 | -12 | -1.3% | 52,000 |
| 2016/05/18 | 907 | 921 | 900 | 919 | +15 | +1.7% | 140,000 |
| 2016/05/17 | 891 | 911 | 888 | 904 | +15 | +1.7% | 63,000 |
| 2016/05/16 | 900 | 911 | 888 | 889 | -10 | -1.1% | 50,000 |
| 2016/05/13 | 894 | 904 | 887 | 899 | +24 | +2.7% | 72,000 |
| 2016/05/12 | 873 | 890 | 873 | 875 | +2 | +0.2% | 33,000 |
| 2016/05/11 | 887 | 887 | 867 | 873 | -14 | -1.6% | 19,000 |
| 2016/05/10 | 849 | 887 | 849 | 887 | +38 | +4.5% | 43,000 |
| 2016/05/09 | 845 | 852 | 845 | 849 | +12 | +1.4% | 12,000 |
| 2016/05/06 | 855 | 855 | 836 | 837 | -18 | -2.1% | 43,000 |
| 2016/05/02 | 858 | 867 | 852 | 855 | -18 | -2.1% | 55,000 |
| 2016/04/28 | 891 | 891 | 871 | 873 | -13 | -1.5% | 19,000 |
| 2016/04/27 | 891 | 893 | 879 | 886 | +4 | +0.5% | 34,000 |
| 2016/04/26 | 885 | 892 | 880 | 882 | -3 | -0.3% | 17,000 |
2051～
2100
件表示中 / 3589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 | 230,100円 | -0.9% | -51.5% | 4.35% | 15.71倍 | 0.58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 |
| ゲンキＧＤＣ | 383,000円 | +8.0% | +26.0% | 1.57% | 16.50倍 | 4.48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 |
| ゲオＨＤ | 162,600円 | +0.5% | -36.0% | 2.09% | 10.76倍 | 0.72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 |
| ＧセブンＨＤ | 145,600円 | +14.0% | +16.2% | 2.75% | 11.36倍 | 2.08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 |
| ＪＥＨ | 266,000円 | +10.6% | +18.4% | 1.65% | 23.92倍 | 4.41倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
