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 |
|---|---|---|---|---|---|---|---|
| 2015/10/19 | 910 | 914 | 903 | 905 | ±0 | ±0% | 28,000 |
| 2015/10/16 | 910 | 910 | 901 | 905 | +1 | +0.1% | 74,000 |
| 2015/10/15 | 901 | 905 | 899 | 904 | +5 | +0.6% | 37,000 |
| 2015/10/14 | 903 | 903 | 895 | 899 | -1 | -0.1% | 35,000 |
| 2015/10/13 | 908 | 908 | 894 | 900 | -9 | -1% | 40,000 |
| 2015/10/09 | 902 | 909 | 902 | 909 | +8 | +0.9% | 40,000 |
| 2015/10/08 | 919 | 919 | 888 | 901 | -19 | -2.1% | 63,000 |
| 2015/10/07 | 917 | 922 | 911 | 920 | +3 | +0.3% | 29,000 |
| 2015/10/06 | 918 | 925 | 916 | 917 | +7 | +0.8% | 24,000 |
| 2015/10/05 | 924 | 924 | 907 | 910 | -10 | -1.1% | 32,000 |
| 2015/10/02 | 925 | 925 | 918 | 920 | -12 | -1.3% | 41,000 |
| 2015/10/01 | 934 | 940 | 931 | 932 | +3 | +0.3% | 33,000 |
| 2015/09/30 | 926 | 929 | 918 | 929 | +3 | +0.3% | 27,000 |
| 2015/09/29 | 929 | 929 | 919 | 926 | -3 | -0.3% | 57,000 |
| 2015/09/28 | 938 | 939 | 927 | 929 | -9 | -1% | 29,000 |
| 2015/09/25 | 915 | 938 | 915 | 938 | +25 | +2.7% | 50,000 |
| 2015/09/24 | 911 | 926 | 911 | 913 | -3 | -0.3% | 38,000 |
| 2015/09/18 | 922 | 923 | 912 | 916 | -20 | -2.1% | 32,000 |
| 2015/09/17 | 945 | 945 | 930 | 936 | +6 | +0.6% | 21,000 |
| 2015/09/16 | 929 | 930 | 917 | 930 | +9 | +1% | 19,000 |
| 2015/09/15 | 906 | 924 | 906 | 921 | +16 | +1.8% | 20,000 |
| 2015/09/14 | 928 | 928 | 904 | 905 | -11 | -1.2% | 23,000 |
| 2015/09/11 | 906 | 922 | 906 | 916 | +4 | +0.4% | 90,000 |
| 2015/09/10 | 921 | 933 | 906 | 912 | -23 | -2.5% | 17,000 |
| 2015/09/09 | 918 | 941 | 918 | 935 | +32 | +3.5% | 77,000 |
| 2015/09/08 | 939 | 945 | 902 | 903 | -39 | -4.1% | 40,000 |
| 2015/09/07 | 930 | 946 | 925 | 942 | -4 | -0.4% | 101,000 |
| 2015/09/04 | 933 | 946 | 908 | 946 | +15 | +1.6% | 53,000 |
| 2015/09/03 | 932 | 946 | 925 | 931 | +4 | +0.4% | 42,000 |
| 2015/09/02 | 910 | 941 | 908 | 927 | +7 | +0.8% | 25,000 |
| 2015/09/01 | 950 | 950 | 919 | 920 | -37 | -3.9% | 52,000 |
| 2015/08/31 | 935 | 957 | 915 | 957 | +22 | +2.4% | 75,000 |
| 2015/08/28 | 918 | 949 | 909 | 935 | +38 | +4.2% | 62,000 |
| 2015/08/27 | 909 | 934 | 897 | 897 | -4 | -0.4% | 46,000 |
| 2015/08/26 | 895 | 925 | 894 | 901 | +6 | +0.7% | 87,000 |
| 2015/08/25 | 870 | 900 | 857 | 895 | +2 | +0.2% | 67,000 |
| 2015/08/24 | 935 | 948 | 889 | 893 | -57 | -6% | 87,000 |
| 2015/08/21 | 969 | 969 | 943 | 950 | -15 | -1.6% | 66,000 |
| 2015/08/20 | 976 | 979 | 965 | 965 | -7 | -0.7% | 20,000 |
| 2015/08/19 | 972 | 984 | 970 | 972 | -5 | -0.5% | 39,000 |
| 2015/08/18 | 987 | 987 | 975 | 977 | -7 | -0.7% | 42,000 |
| 2015/08/17 | 976 | 988 | 976 | 984 | +8 | +0.8% | 42,000 |
| 2015/08/14 | 977 | 987 | 968 | 976 | +4 | +0.4% | 54,000 |
| 2015/08/13 | 962 | 976 | 962 | 972 | +2 | +0.2% | 26,000 |
| 2015/08/12 | 961 | 974 | 957 | 970 | +9 | +0.9% | 50,000 |
| 2015/08/11 | 966 | 973 | 958 | 961 | +1 | +0.1% | 37,000 |
| 2015/08/10 | 958 | 963 | 951 | 960 | +7 | +0.7% | 27,000 |
| 2015/08/07 | 977 | 977 | 950 | 953 | -17 | -1.8% | 68,000 |
| 2015/08/06 | 985 | 987 | 964 | 970 | -3 | -0.3% | 68,000 |
| 2015/08/05 | 978 | 978 | 963 | 973 | -4 | -0.4% | 36,000 |
2201～
2250
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
