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 |
|---|---|---|---|---|---|---|---|
| 2015/08/04 | 985 | 987 | 975 | 977 | ±0 | ±0% | 28,000 |
| 2015/08/03 | 965 | 981 | 965 | 977 | -2 | -0.2% | 11,000 |
| 2015/07/31 | 974 | 988 | 969 | 979 | +9 | +0.9% | 33,000 |
| 2015/07/30 | 960 | 971 | 953 | 970 | +4 | +0.4% | 32,000 |
| 2015/07/29 | 968 | 978 | 966 | 966 | -8 | -0.8% | 16,000 |
| 2015/07/28 | 974 | 979 | 964 | 974 | +9 | +0.9% | 36,000 |
| 2015/07/27 | 988 | 988 | 965 | 965 | -21 | -2.1% | 35,000 |
| 2015/07/24 | 984 | 993 | 984 | 986 | -5 | -0.5% | 26,000 |
| 2015/07/23 | 986 | 991 | 984 | 991 | +5 | +0.5% | 14,000 |
| 2015/07/22 | 987 | 989 | 979 | 986 | -3 | -0.3% | 21,000 |
| 2015/07/21 | 992 | 992 | 977 | 989 | -3 | -0.3% | 18,000 |
| 2015/07/17 | 994 | 994 | 990 | 992 | +1 | +0.1% | 22,000 |
| 2015/07/16 | 993 | 994 | 991 | 991 | -1 | -0.1% | 49,000 |
| 2015/07/15 | 977 | 993 | 977 | 992 | +15 | +1.5% | 123,000 |
| 2015/07/14 | 960 | 977 | 935 | 977 | +28 | +3% | 80,000 |
| 2015/07/13 | 948 | 954 | 941 | 949 | +16 | +1.7% | 29,000 |
| 2015/07/10 | 934 | 936 | 930 | 933 | +7 | +0.8% | 72,000 |
| 2015/07/09 | 929 | 932 | 920 | 926 | -3 | -0.3% | 81,000 |
| 2015/07/08 | 935 | 936 | 929 | 929 | -8 | -0.9% | 56,000 |
| 2015/07/07 | 937 | 941 | 935 | 937 | +5 | +0.5% | 40,000 |
| 2015/07/06 | 940 | 944 | 932 | 932 | -8 | -0.9% | 31,000 |
| 2015/07/03 | 946 | 946 | 933 | 940 | -6 | -0.6% | 30,000 |
| 2015/07/02 | 945 | 949 | 939 | 946 | +5 | +0.5% | 25,000 |
| 2015/07/01 | 940 | 948 | 937 | 941 | -2 | -0.2% | 39,000 |
| 2015/06/30 | 933 | 943 | 932 | 943 | +15 | +1.6% | 46,000 |
| 2015/06/29 | 939 | 944 | 928 | 928 | -10 | -1.1% | 42,000 |
| 2015/06/26 | 936 | 939 | 935 | 938 | +3 | +0.3% | 52,000 |
| 2015/06/25 | 936 | 944 | 935 | 935 | -7 | -0.7% | 53,000 |
| 2015/06/24 | 946 | 946 | 931 | 942 | -3 | -0.3% | 84,000 |
| 2015/06/23 | 948 | 948 | 942 | 945 | +2 | +0.2% | 50,000 |
| 2015/06/22 | 933 | 943 | 933 | 943 | +7 | +0.7% | 55,000 |
| 2015/06/19 | 933 | 939 | 932 | 936 | +1 | +0.1% | 48,000 |
| 2015/06/18 | 938 | 940 | 934 | 935 | -9 | -1% | 32,000 |
| 2015/06/17 | 939 | 946 | 936 | 944 | +7 | +0.7% | 53,000 |
| 2015/06/16 | 936 | 942 | 935 | 937 | -1 | -0.1% | 35,000 |
| 2015/06/15 | 942 | 950 | 937 | 938 | -4 | -0.4% | 45,000 |
| 2015/06/12 | 952 | 952 | 939 | 942 | ±0 | ±0% | 122,000 |
| 2015/06/11 | 936 | 954 | 936 | 942 | +6 | +0.6% | 83,000 |
| 2015/06/10 | 937 | 944 | 936 | 936 | -4 | -0.4% | 70,000 |
| 2015/06/09 | 945 | 949 | 940 | 940 | -6 | -0.6% | 56,000 |
| 2015/06/08 | 954 | 954 | 942 | 946 | -4 | -0.4% | 21,000 |
| 2015/06/05 | 945 | 951 | 945 | 950 | +5 | +0.5% | 32,000 |
| 2015/06/04 | 956 | 956 | 945 | 945 | -3 | -0.3% | 51,000 |
| 2015/06/03 | 948 | 948 | 946 | 948 | -5 | -0.5% | 33,000 |
| 2015/06/02 | 958 | 958 | 950 | 953 | -1 | -0.1% | 23,000 |
| 2015/06/01 | 956 | 958 | 950 | 954 | +2 | +0.2% | 16,000 |
| 2015/05/29 | 951 | 953 | 950 | 952 | +4 | +0.4% | 44,000 |
| 2015/05/28 | 943 | 949 | 943 | 948 | -9 | -0.9% | 26,000 |
| 2015/05/27 | 952 | 960 | 951 | 957 | +6 | +0.6% | 31,000 |
| 2015/05/26 | 954 | 959 | 951 | 951 | -3 | -0.3% | 15,000 |
2251～
2300
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
