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 |
|---|---|---|---|---|---|---|---|
| 2015/03/10 | 999 | 999 | 980 | 983 | -10 | -1% | 34,000 |
| 2015/03/09 | 989 | 997 | 989 | 993 | +3 | +0.3% | 34,000 |
| 2015/03/06 | 983 | 999 | 983 | 990 | +7 | +0.7% | 65,000 |
| 2015/03/05 | 988 | 988 | 983 | 983 | +4 | +0.4% | 20,000 |
| 2015/03/04 | 972 | 986 | 972 | 979 | +6 | +0.6% | 41,000 |
| 2015/03/03 | 977 | 978 | 972 | 973 | ±0 | ±0% | 29,000 |
| 2015/03/02 | 973 | 974 | 970 | 973 | +8 | +0.8% | 18,000 |
| 2015/02/27 | 968 | 971 | 965 | 965 | -11 | -1.1% | 79,000 |
| 2015/02/26 | 969 | 977 | 966 | 976 | +4 | +0.4% | 31,000 |
| 2015/02/25 | 968 | 972 | 964 | 972 | +6 | +0.6% | 37,000 |
| 2015/02/24 | 978 | 984 | 966 | 966 | -11 | -1.1% | 64,000 |
| 2015/02/23 | 986 | 989 | 977 | 977 | -9 | -0.9% | 36,000 |
| 2015/02/20 | 996 | 996 | 985 | 986 | -9 | -0.9% | 25,000 |
| 2015/02/19 | 999 | 999 | 992 | 995 | +4 | +0.4% | 42,000 |
| 2015/02/18 | 990 | 999 | 986 | 991 | +13 | +1.3% | 54,000 |
| 2015/02/17 | 984 | 989 | 975 | 978 | -3 | -0.3% | 44,000 |
| 2015/02/16 | 979 | 985 | 976 | 981 | +2 | +0.2% | 25,000 |
| 2015/02/13 | 979 | 980 | 972 | 979 | ±0 | ±0% | 37,000 |
| 2015/02/12 | 978 | 985 | 972 | 979 | +16 | +1.7% | 62,000 |
| 2015/02/10 | 960 | 974 | 958 | 963 | -2 | -0.2% | 51,000 |
| 2015/02/09 | 964 | 974 | 963 | 965 | -4 | -0.4% | 24,000 |
| 2015/02/06 | 990 | 990 | 968 | 969 | -8 | -0.8% | 28,000 |
| 2015/02/05 | 988 | 988 | 974 | 977 | -11 | -1.1% | 16,000 |
| 2015/02/04 | 968 | 990 | 968 | 988 | +21 | +2.2% | 26,000 |
| 2015/02/03 | 1,002 | 1,002 | 963 | 967 | -30 | -3% | 58,000 |
| 2015/02/02 | 1,007 | 1,007 | 994 | 997 | +5 | +0.5% | 19,000 |
| 2015/01/30 | 974 | 994 | 974 | 992 | +21 | +2.2% | 28,000 |
| 2015/01/29 | 981 | 994 | 971 | 971 | -10 | -1% | 14,000 |
| 2015/01/28 | 992 | 997 | 975 | 981 | +1 | +0.1% | 38,000 |
| 2015/01/27 | 974 | 987 | 974 | 980 | +13 | +1.3% | 12,000 |
| 2015/01/26 | 961 | 970 | 961 | 967 | +6 | +0.6% | 14,000 |
| 2015/01/23 | 959 | 964 | 959 | 961 | +3 | +0.3% | 8,000 |
| 2015/01/22 | 954 | 958 | 954 | 958 | +6 | +0.6% | 9,000 |
| 2015/01/21 | 956 | 956 | 951 | 952 | -10 | -1% | 24,000 |
| 2015/01/20 | 963 | 964 | 956 | 962 | +11 | +1.2% | 9,000 |
| 2015/01/19 | 960 | 960 | 951 | 951 | +1 | +0.1% | 9,000 |
| 2015/01/16 | 966 | 975 | 949 | 950 | -16 | -1.7% | 21,000 |
| 2015/01/15 | 956 | 966 | 956 | 966 | +21 | +2.2% | 3,000 |
| 2015/01/14 | 951 | 951 | 943 | 945 | -10 | -1% | 21,000 |
| 2015/01/13 | 967 | 978 | 954 | 955 | -12 | -1.2% | 18,000 |
| 2015/01/09 | 960 | 973 | 959 | 967 | +8 | +0.8% | 29,000 |
| 2015/01/08 | 960 | 975 | 959 | 959 | -1 | -0.1% | 12,000 |
| 2015/01/07 | 950 | 965 | 950 | 960 | +1 | +0.1% | 14,000 |
| 2015/01/06 | 970 | 970 | 959 | 959 | -11 | -1.1% | 29,000 |
| 2015/01/05 | 980 | 980 | 970 | 970 | -12 | -1.2% | 8,000 |
| 2014/12/30 | 996 | 997 | 981 | 982 | -7 | -0.7% | 46,000 |
| 2014/12/29 | 972 | 995 | 972 | 989 | +19 | +2% | 17,000 |
| 2014/12/26 | 963 | 970 | 963 | 970 | +13 | +1.4% | 17,000 |
| 2014/12/25 | 961 | 961 | 946 | 957 | -4 | -0.4% | 14,000 |
| 2014/12/24 | 958 | 963 | 953 | 961 | +3 | +0.3% | 23,000 |
2351～
2400
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
