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 |
|---|---|---|---|---|---|---|---|
| 2016/06/01 | 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 |
| 2016/04/25 | 895 | 896 | 881 | 885 | -9 | -1% | 27,000 |
| 2016/04/22 | 891 | 894 | 883 | 894 | +5 | +0.6% | 26,000 |
| 2016/04/21 | 881 | 894 | 872 | 889 | +23 | +2.7% | 57,000 |
| 2016/04/20 | 865 | 882 | 865 | 866 | -4 | -0.5% | 55,000 |
| 2016/04/19 | 866 | 874 | 866 | 870 | +21 | +2.5% | 39,000 |
| 2016/04/18 | 839 | 854 | 838 | 849 | -5 | -0.6% | 38,000 |
| 2016/04/15 | 859 | 870 | 854 | 854 | -6 | -0.7% | 47,000 |
| 2016/04/14 | 857 | 860 | 843 | 860 | +25 | +3% | 46,000 |
| 2016/04/13 | 838 | 841 | 828 | 835 | ±0 | ±0% | 47,000 |
| 2016/04/12 | 844 | 844 | 830 | 835 | -1 | -0.1% | 26,000 |
| 2016/04/11 | 830 | 838 | 827 | 836 | -7 | -0.8% | 18,000 |
| 2016/04/08 | 823 | 854 | 823 | 843 | +12 | +1.4% | 40,000 |
| 2016/04/07 | 831 | 843 | 827 | 831 | ±0 | ±0% | 40,000 |
| 2016/04/06 | 848 | 848 | 829 | 831 | -2 | -0.2% | 32,000 |
| 2016/04/05 | 856 | 856 | 823 | 833 | -23 | -2.7% | 56,000 |
| 2016/04/04 | 842 | 856 | 841 | 856 | +29 | +3.5% | 48,000 |
| 2016/04/01 | 877 | 877 | 826 | 827 | -38 | -4.4% | 59,000 |
| 2016/03/31 | 881 | 887 | 865 | 865 | -14 | -1.6% | 57,000 |
| 2016/03/30 | 884 | 890 | 879 | 879 | -9 | -1% | 39,000 |
| 2016/03/29 | 891 | 891 | 877 | 888 | -11 | -1.2% | 86,000 |
| 2016/03/28 | 890 | 899 | 885 | 899 | +15 | +1.7% | 319,000 |
| 2016/03/25 | 886 | 889 | 884 | 884 | -1 | -0.1% | 61,000 |
| 2016/03/24 | 902 | 902 | 879 | 885 | -14 | -1.6% | 84,000 |
| 2016/03/23 | 914 | 916 | 898 | 899 | -6 | -0.7% | 50,000 |
| 2016/03/22 | 906 | 920 | 904 | 905 | +1 | +0.1% | 52,000 |
| 2016/03/18 | 897 | 904 | 876 | 904 | +8 | +0.9% | 66,000 |
| 2016/03/17 | 904 | 923 | 896 | 896 | +2 | +0.2% | 67,000 |
2051～
2100
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
