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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 957 | 957 | 946 | 946 | -5 | -0.5% | 13,000 |
| 2015/04/16 | 953 | 953 | 950 | 951 | -3 | -0.3% | 11,000 |
| 2015/04/15 | 952 | 958 | 952 | 954 | +2 | +0.2% | 12,000 |
| 2015/04/14 | 950 | 952 | 943 | 952 | +10 | +1.1% | 9,000 |
| 2015/04/13 | 950 | 950 | 940 | 942 | -10 | -1.1% | 18,000 |
| 2015/04/10 | 951 | 961 | 947 | 952 | +2 | +0.2% | 21,000 |
| 2015/04/09 | 949 | 950 | 947 | 950 | +6 | +0.6% | 10,000 |
| 2015/04/08 | 942 | 949 | 942 | 944 | +4 | +0.4% | 21,000 |
| 2015/04/07 | 943 | 948 | 937 | 940 | -2 | -0.2% | 23,000 |
| 2015/04/06 | 950 | 950 | 942 | 942 | ±0 | ±0% | 9,000 |
| 2015/04/03 | 942 | 950 | 939 | 942 | ±0 | ±0% | 26,000 |
| 2015/04/02 | 937 | 954 | 928 | 942 | +14 | +1.5% | 42,000 |
| 2015/04/01 | 938 | 949 | 923 | 928 | -25 | -2.6% | 49,000 |
| 2015/03/31 | 966 | 975 | 942 | 953 | -12 | -1.2% | 47,000 |
| 2015/03/30 | 973 | 973 | 961 | 965 | -8 | -0.8% | 32,000 |
| 2015/03/27 | 981 | 984 | 967 | 973 | -16 | -1.6% | 84,000 |
| 2015/03/26 | 989 | 991 | 985 | 989 | ±0 | ±0% | 212,000 |
| 2015/03/25 | 987 | 993 | 985 | 989 | +1 | +0.1% | 76,000 |
| 2015/03/24 | 987 | 991 | 986 | 988 | -2 | -0.2% | 74,000 |
| 2015/03/23 | 994 | 995 | 990 | 990 | ±0 | ±0% | 83,000 |
| 2015/03/20 | 988 | 992 | 988 | 990 | +9 | +0.9% | 54,000 |
| 2015/03/19 | 981 | 983 | 979 | 981 | -4 | -0.4% | 21,000 |
| 2015/03/18 | 981 | 987 | 979 | 985 | +1 | +0.1% | 31,000 |
| 2015/03/17 | 986 | 991 | 977 | 984 | +8 | +0.8% | 44,000 |
| 2015/03/16 | 977 | 977 | 972 | 976 | -1 | -0.1% | 40,000 |
| 2015/03/13 | 994 | 995 | 975 | 977 | -3 | -0.3% | 135,000 |
| 2015/03/12 | 991 | 991 | 973 | 980 | +4 | +0.4% | 95,000 |
| 2015/03/11 | 985 | 993 | 976 | 976 | -7 | -0.7% | 67,000 |
| 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 |
2501～
2550
件表示中 / 3740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 | 241,300円 | +0.2% | +14.6% | 4.14% | 22.27倍 | 0.60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 |
| ギフトＨＤ | 338,500円 | +26.4% | +21.8% | 0.65% | 30.77倍 | 7.19倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ＪＭＨＤ | 265,700円 | +4.5% | +7.3% | 1.66% | 10.92倍 | 1.61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 |
| 木曽路 | 235,300円 | +1.5% | +10.0% | 1.27% | 32.48倍 | 2.18倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| リテールＰＴ | 142,600円 | +3.0% | +5.0% | 2.81% | 11.13倍 | 0.72倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
市場注目の銘柄
チャート関連のコラム
