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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,556 | 2,577 | 2,548 | 2,576 | +20 | +0.8% | 41,400 |
| 2024/06/07 | 2,550 | 2,556 | 2,539 | 2,556 | +6 | +0.2% | 22,300 |
| 2024/06/06 | 2,549 | 2,556 | 2,533 | 2,550 | +1 | ±0% | 37,500 |
| 2024/06/05 | 2,550 | 2,560 | 2,537 | 2,549 | +2 | +0.1% | 43,500 |
| 2024/06/04 | 2,549 | 2,571 | 2,543 | 2,547 | -9 | -0.4% | 44,000 |
| 2024/06/03 | 2,639 | 2,639 | 2,550 | 2,556 | -85 | -3.2% | 47,200 |
| 2024/05/31 | 2,580 | 2,644 | 2,580 | 2,641 | +64 | +2.5% | 188,100 |
| 2024/05/30 | 2,535 | 2,577 | 2,525 | 2,577 | +37 | +1.5% | 58,600 |
| 2024/05/29 | 2,559 | 2,559 | 2,533 | 2,540 | -3 | -0.1% | 31,800 |
| 2024/05/28 | 2,561 | 2,561 | 2,540 | 2,543 | -7 | -0.3% | 36,800 |
| 2024/05/27 | 2,547 | 2,555 | 2,532 | 2,550 | +18 | +0.7% | 25,500 |
| 2024/05/24 | 2,540 | 2,550 | 2,532 | 2,532 | -20 | -0.8% | 33,700 |
| 2024/05/23 | 2,544 | 2,560 | 2,532 | 2,552 | +7 | +0.3% | 29,200 |
| 2024/05/22 | 2,563 | 2,575 | 2,541 | 2,545 | -20 | -0.8% | 47,200 |
| 2024/05/21 | 2,574 | 2,581 | 2,548 | 2,565 | -9 | -0.3% | 35,600 |
| 2024/05/20 | 2,569 | 2,592 | 2,567 | 2,574 | +11 | +0.4% | 57,800 |
| 2024/05/17 | 2,523 | 2,570 | 2,518 | 2,563 | +40 | +1.6% | 42,300 |
| 2024/05/16 | 2,522 | 2,531 | 2,504 | 2,523 | -1 | ±0% | 42,000 |
| 2024/05/15 | 2,536 | 2,537 | 2,509 | 2,524 | -3 | -0.1% | 54,400 |
| 2024/05/14 | 2,541 | 2,541 | 2,506 | 2,527 | -14 | -0.6% | 47,300 |
| 2024/05/13 | 2,528 | 2,541 | 2,505 | 2,541 | +9 | +0.4% | 70,300 |
| 2024/05/10 | 2,605 | 2,605 | 2,532 | 2,532 | -50 | -1.9% | 68,300 |
| 2024/05/09 | 2,571 | 2,607 | 2,556 | 2,582 | +9 | +0.3% | 64,400 |
| 2024/05/08 | 2,576 | 2,611 | 2,566 | 2,573 | +7 | +0.3% | 72,400 |
| 2024/05/07 | 2,574 | 2,650 | 2,516 | 2,566 | +10 | +0.4% | 305,500 |
| 2024/05/02 | 2,544 | 2,565 | 2,541 | 2,556 | ±0 | ±0% | 42,300 |
| 2024/05/01 | 2,546 | 2,556 | 2,532 | 2,556 | +10 | +0.4% | 30,400 |
| 2024/04/30 | 2,518 | 2,547 | 2,502 | 2,546 | +30 | +1.2% | 67,700 |
| 2024/04/26 | 2,515 | 2,520 | 2,485 | 2,516 | +16 | +0.6% | 56,600 |
| 2024/04/25 | 2,500 | 2,513 | 2,487 | 2,500 | -5 | -0.2% | 43,000 |
| 2024/04/24 | 2,504 | 2,515 | 2,499 | 2,505 | -5 | -0.2% | 47,600 |
| 2024/04/23 | 2,511 | 2,520 | 2,498 | 2,510 | +3 | +0.1% | 30,500 |
| 2024/04/22 | 2,481 | 2,519 | 2,481 | 2,507 | +42 | +1.7% | 58,200 |
| 2024/04/19 | 2,477 | 2,485 | 2,446 | 2,465 | -26 | -1% | 59,800 |
| 2024/04/18 | 2,448 | 2,502 | 2,448 | 2,491 | +43 | +1.8% | 76,100 |
| 2024/04/17 | 2,485 | 2,488 | 2,437 | 2,448 | -33 | -1.3% | 53,700 |
| 2024/04/16 | 2,486 | 2,499 | 2,458 | 2,481 | -29 | -1.2% | 83,200 |
| 2024/04/15 | 2,469 | 2,510 | 2,460 | 2,510 | +41 | +1.7% | 87,900 |
| 2024/04/12 | 2,447 | 2,469 | 2,437 | 2,469 | +22 | +0.9% | 86,800 |
| 2024/04/11 | 2,408 | 2,448 | 2,401 | 2,447 | +23 | +0.9% | 68,000 |
| 2024/04/10 | 2,408 | 2,438 | 2,405 | 2,424 | +15 | +0.6% | 57,600 |
| 2024/04/09 | 2,382 | 2,410 | 2,379 | 2,409 | +36 | +1.5% | 81,000 |
| 2024/04/08 | 2,357 | 2,375 | 2,351 | 2,373 | +7 | +0.3% | 77,700 |
| 2024/04/05 | 2,329 | 2,366 | 2,324 | 2,366 | +24 | +1% | 59,900 |
| 2024/04/04 | 2,357 | 2,357 | 2,332 | 2,342 | -14 | -0.6% | 42,600 |
| 2024/04/03 | 2,316 | 2,362 | 2,314 | 2,356 | +40 | +1.7% | 100,700 |
| 2024/04/02 | 2,321 | 2,321 | 2,301 | 2,316 | -5 | -0.2% | 71,900 |
| 2024/04/01 | 2,333 | 2,352 | 2,315 | 2,321 | -7 | -0.3% | 89,600 |
| 2024/03/29 | 2,301 | 2,338 | 2,301 | 2,328 | +27 | +1.2% | 87,600 |
| 2024/03/28 | 2,323 | 2,340 | 2,301 | 2,301 | -118 | -4.9% | 280,500 |
201～
250
件表示中 / 3673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 | 203,400円 | -0.9% | -51.5% | 4.92% | 13.83倍 | 0.51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 |
| リンガハット | 221,900円 | +6.9% | +16.6% | 0.45% | 71.88倍 | 4.39倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＶＴＨＤ | 46,800円 | +5.9% | +6.5% | 5.13% | 8.09倍 | 0.79倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ゲンキＧＤＣ | 312,500円 | +8.0% | +26.0% | 2.24% | 13.46倍 | 3.65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 |
| キャンドゥ | 328,500円 | +5.8% | +68.9% | 0.52% | 1314.00倍 | 5.10倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
