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 |
---|---|---|---|---|---|---|---|
2023/12/22 | 2,362 | 2,393 | 2,362 | 2,387 | +25 | +1.1% | 45,800 |
2023/12/21 | 2,370 | 2,373 | 2,355 | 2,362 | -16 | -0.7% | 48,700 |
2023/12/20 | 2,380 | 2,390 | 2,365 | 2,378 | +23 | +1% | 49,900 |
2023/12/19 | 2,371 | 2,371 | 2,345 | 2,355 | -13 | -0.5% | 41,800 |
2023/12/18 | 2,380 | 2,380 | 2,330 | 2,368 | -18 | -0.8% | 38,600 |
2023/12/15 | 2,400 | 2,400 | 2,375 | 2,386 | -7 | -0.3% | 61,600 |
2023/12/14 | 2,402 | 2,409 | 2,378 | 2,393 | -8 | -0.3% | 47,600 |
2023/12/13 | 2,404 | 2,406 | 2,380 | 2,401 | +5 | +0.2% | 64,100 |
2023/12/12 | 2,401 | 2,402 | 2,383 | 2,396 | -3 | -0.1% | 51,400 |
2023/12/11 | 2,383 | 2,399 | 2,370 | 2,399 | +33 | +1.4% | 51,300 |
2023/12/08 | 2,370 | 2,378 | 2,351 | 2,366 | -2 | -0.1% | 81,300 |
2023/12/07 | 2,352 | 2,375 | 2,345 | 2,368 | +4 | +0.2% | 45,400 |
2023/12/06 | 2,325 | 2,364 | 2,322 | 2,364 | +45 | +1.9% | 59,000 |
2023/12/05 | 2,315 | 2,342 | 2,315 | 2,319 | -10 | -0.4% | 39,800 |
2023/12/04 | 2,328 | 2,334 | 2,301 | 2,329 | -2 | -0.1% | 33,700 |
2023/12/01 | 2,315 | 2,340 | 2,314 | 2,331 | +18 | +0.8% | 49,000 |
2023/11/30 | 2,321 | 2,325 | 2,298 | 2,313 | -3 | -0.1% | 67,900 |
2023/11/29 | 2,337 | 2,337 | 2,313 | 2,316 | -9 | -0.4% | 32,300 |
2023/11/28 | 2,300 | 2,325 | 2,296 | 2,325 | +31 | +1.4% | 68,300 |
2023/11/27 | 2,300 | 2,304 | 2,284 | 2,294 | +10 | +0.4% | 44,200 |
2023/11/24 | 2,293 | 2,293 | 2,266 | 2,284 | -1 | ±0% | 28,800 |
2023/11/22 | 2,276 | 2,298 | 2,275 | 2,285 | +9 | +0.4% | 34,800 |
2023/11/21 | 2,250 | 2,279 | 2,239 | 2,276 | +16 | +0.7% | 47,300 |
2023/11/20 | 2,272 | 2,290 | 2,260 | 2,260 | -11 | -0.5% | 36,500 |
2023/11/17 | 2,219 | 2,271 | 2,216 | 2,271 | +33 | +1.5% | 68,200 |
2023/11/16 | 2,253 | 2,263 | 2,237 | 2,238 | -19 | -0.8% | 27,700 |
2023/11/15 | 2,258 | 2,265 | 2,239 | 2,257 | +24 | +1.1% | 52,800 |
2023/11/14 | 2,248 | 2,260 | 2,230 | 2,233 | -14 | -0.6% | 43,500 |
2023/11/13 | 2,257 | 2,267 | 2,238 | 2,247 | -40 | -1.7% | 53,500 |
2023/11/10 | 2,250 | 2,290 | 2,246 | 2,287 | +5 | +0.2% | 69,600 |
2023/11/09 | 2,269 | 2,284 | 2,244 | 2,282 | +8 | +0.4% | 70,500 |
2023/11/08 | 2,338 | 2,353 | 2,265 | 2,274 | +36 | +1.6% | 164,400 |
2023/11/07 | 2,310 | 2,342 | 2,222 | 2,238 | -115 | -4.9% | 174,600 |
2023/11/06 | 2,429 | 2,429 | 2,335 | 2,353 | -16 | -0.7% | 164,500 |
2023/11/02 | 2,410 | 2,415 | 2,355 | 2,369 | -33 | -1.4% | 97,700 |
2023/11/01 | 2,364 | 2,408 | 2,361 | 2,402 | +13 | +0.5% | 107,900 |
2023/10/31 | 2,345 | 2,389 | 2,332 | 2,389 | +45 | +1.9% | 68,000 |
2023/10/30 | 2,385 | 2,385 | 2,342 | 2,344 | -47 | -2% | 205,500 |
2023/10/27 | 2,375 | 2,391 | 2,367 | 2,391 | +31 | +1.3% | 59,800 |
2023/10/26 | 2,353 | 2,374 | 2,343 | 2,360 | +8 | +0.3% | 49,300 |
2023/10/25 | 2,341 | 2,369 | 2,341 | 2,352 | +11 | +0.5% | 45,200 |
2023/10/24 | 2,335 | 2,345 | 2,299 | 2,341 | +7 | +0.3% | 61,400 |
2023/10/23 | 2,331 | 2,353 | 2,326 | 2,334 | +7 | +0.3% | 57,000 |
2023/10/20 | 2,311 | 2,340 | 2,310 | 2,327 | +8 | +0.3% | 40,000 |
2023/10/19 | 2,338 | 2,343 | 2,304 | 2,319 | -7 | -0.3% | 47,300 |
2023/10/18 | 2,297 | 2,326 | 2,281 | 2,326 | +38 | +1.7% | 62,600 |
2023/10/17 | 2,276 | 2,304 | 2,273 | 2,288 | +12 | +0.5% | 45,400 |
2023/10/16 | 2,337 | 2,337 | 2,266 | 2,276 | -57 | -2.4% | 61,500 |
2023/10/13 | 2,325 | 2,357 | 2,321 | 2,333 | -9 | -0.4% | 66,000 |
2023/10/12 | 2,348 | 2,357 | 2,332 | 2,342 | -6 | -0.3% | 48,500 |
201~
250
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