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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 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 |
2251～
2300
件表示中 / 3586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 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01倍 | 0.59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 | 270,200円 | +4.5% | +7.3% | 1.63% | 11.10倍 | 1.58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 | 386,500円 | +8.0% | +26.0% | 1.55% | 16.65倍 | 4.52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 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50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 |
| ＧセブンＨＤ | 146,100円 | +14.0% | +16.2% | 2.74% | 11.40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 |
市場注目の銘柄
チャート関連のコラム
