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 |
|---|---|---|---|---|---|---|---|
| 2016/01/04 | 1,052 | 1,055 | 1,021 | 1,024 | -55 | -5.1% | 31,000 |
| 2015/12/30 | 1,080 | 1,097 | 1,077 | 1,079 | +1 | +0.1% | 25,000 |
| 2015/12/29 | 1,030 | 1,078 | 1,030 | 1,078 | +23 | +2.2% | 24,000 |
| 2015/12/28 | 1,065 | 1,065 | 1,055 | 1,055 | -16 | -1.5% | 23,000 |
| 2015/12/25 | 1,022 | 1,076 | 1,022 | 1,071 | +44 | +4.3% | 56,000 |
| 2015/12/24 | 1,050 | 1,050 | 1,019 | 1,027 | -8 | -0.8% | 21,000 |
| 2015/12/22 | 1,026 | 1,047 | 1,023 | 1,035 | +7 | +0.7% | 31,000 |
| 2015/12/21 | 1,024 | 1,062 | 1,015 | 1,028 | -26 | -2.5% | 49,000 |
| 2015/12/18 | 1,121 | 1,121 | 1,049 | 1,054 | -51 | -4.6% | 78,000 |
| 2015/12/17 | 1,094 | 1,109 | 1,083 | 1,105 | +35 | +3.3% | 42,000 |
| 2015/12/16 | 1,079 | 1,079 | 1,042 | 1,070 | +21 | +2% | 57,000 |
| 2015/12/15 | 1,059 | 1,066 | 1,049 | 1,049 | -9 | -0.9% | 41,000 |
| 2015/12/14 | 1,063 | 1,077 | 1,055 | 1,058 | -35 | -3.2% | 60,000 |
| 2015/12/11 | 1,071 | 1,100 | 1,071 | 1,093 | +21 | +2% | 104,000 |
| 2015/12/10 | 1,113 | 1,113 | 1,069 | 1,072 | -68 | -6% | 102,000 |
| 2015/12/09 | 1,146 | 1,162 | 1,138 | 1,140 | -6 | -0.5% | 47,000 |
| 2015/12/08 | 1,148 | 1,153 | 1,130 | 1,146 | +6 | +0.5% | 41,000 |
| 2015/12/07 | 1,178 | 1,178 | 1,133 | 1,140 | -8 | -0.7% | 61,000 |
| 2015/12/04 | 1,174 | 1,185 | 1,148 | 1,148 | -53 | -4.4% | 43,000 |
| 2015/12/03 | 1,184 | 1,204 | 1,183 | 1,201 | +18 | +1.5% | 62,000 |
| 2015/12/02 | 1,182 | 1,192 | 1,162 | 1,183 | +1 | +0.1% | 63,000 |
| 2015/12/01 | 1,177 | 1,191 | 1,156 | 1,182 | +19 | +1.6% | 80,000 |
| 2015/11/30 | 1,122 | 1,163 | 1,122 | 1,163 | +41 | +3.7% | 87,000 |
| 2015/11/27 | 1,186 | 1,186 | 1,118 | 1,122 | -64 | -5.4% | 129,000 |
| 2015/11/26 | 1,200 | 1,203 | 1,175 | 1,186 | -35 | -2.9% | 133,000 |
| 2015/11/25 | 1,168 | 1,225 | 1,168 | 1,221 | +53 | +4.5% | 122,000 |
| 2015/11/24 | 1,172 | 1,200 | 1,150 | 1,168 | -4 | -0.3% | 250,000 |
| 2015/11/20 | 1,145 | 1,172 | 1,141 | 1,172 | +34 | +3% | 95,000 |
| 2015/11/19 | 1,140 | 1,159 | 1,137 | 1,138 | +7 | +0.6% | 67,000 |
| 2015/11/18 | 1,094 | 1,137 | 1,077 | 1,131 | +55 | +5.1% | 138,000 |
| 2015/11/17 | 1,068 | 1,087 | 1,065 | 1,076 | +12 | +1.1% | 80,000 |
| 2015/11/16 | 1,049 | 1,070 | 1,032 | 1,064 | +15 | +1.4% | 73,000 |
| 2015/11/13 | 1,044 | 1,049 | 1,035 | 1,049 | -1 | -0.1% | 33,000 |
| 2015/11/12 | 1,048 | 1,060 | 1,048 | 1,050 | +6 | +0.6% | 72,000 |
| 2015/11/11 | 999 | 1,048 | 996 | 1,044 | +24 | +2.4% | 106,000 |
| 2015/11/10 | 1,001 | 1,036 | 996 | 1,020 | +25 | +2.5% | 111,000 |
| 2015/11/09 | 965 | 996 | 960 | 995 | +39 | +4.1% | 64,000 |
| 2015/11/06 | 950 | 966 | 946 | 956 | +8 | +0.8% | 62,000 |
| 2015/11/05 | 933 | 950 | 926 | 948 | +15 | +1.6% | 71,000 |
| 2015/11/04 | 931 | 937 | 922 | 933 | +15 | +1.6% | 52,000 |
| 2015/11/02 | 927 | 927 | 913 | 918 | -7 | -0.8% | 24,000 |
| 2015/10/30 | 918 | 929 | 918 | 925 | +15 | +1.6% | 80,000 |
| 2015/10/29 | 931 | 931 | 904 | 910 | -16 | -1.7% | 173,000 |
| 2015/10/28 | 929 | 929 | 919 | 926 | +2 | +0.2% | 51,000 |
| 2015/10/27 | 934 | 934 | 923 | 924 | -1 | -0.1% | 26,000 |
| 2015/10/26 | 937 | 937 | 922 | 925 | +3 | +0.3% | 47,000 |
| 2015/10/23 | 932 | 932 | 917 | 922 | +13 | +1.4% | 50,000 |
| 2015/10/22 | 920 | 920 | 906 | 909 | -6 | -0.7% | 23,000 |
| 2015/10/21 | 905 | 916 | 901 | 915 | +10 | +1.1% | 67,000 |
| 2015/10/20 | 916 | 916 | 904 | 905 | ±0 | ±0% | 23,000 |
2151～
2200
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
