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 |
---|---|---|---|---|---|---|---|
2023/10/11 | 2,358 | 2,364 | 2,332 | 2,348 | -18 | -0.8% | 61,100 |
2023/10/10 | 2,341 | 2,368 | 2,331 | 2,366 | +44 | +1.9% | 83,800 |
2023/10/06 | 2,310 | 2,338 | 2,310 | 2,322 | +12 | +0.5% | 64,200 |
2023/10/05 | 2,247 | 2,315 | 2,247 | 2,310 | +43 | +1.9% | 69,100 |
2023/10/04 | 2,255 | 2,294 | 2,249 | 2,267 | -25 | -1.1% | 114,600 |
2023/10/03 | 2,314 | 2,320 | 2,290 | 2,292 | -37 | -1.6% | 53,300 |
2023/10/02 | 2,342 | 2,383 | 2,329 | 2,329 | -23 | -1% | 83,000 |
2023/09/29 | 2,374 | 2,391 | 2,345 | 2,352 | -18 | -0.8% | 87,200 |
2023/09/28 | 2,365 | 2,384 | 2,347 | 2,370 | -10 | -0.4% | 123,000 |
2023/09/27 | 2,368 | 2,383 | 2,340 | 2,380 | +9 | +0.4% | 202,000 |
2023/09/26 | 2,383 | 2,393 | 2,355 | 2,371 | -9 | -0.4% | 100,700 |
2023/09/25 | 2,351 | 2,380 | 2,334 | 2,380 | +24 | +1% | 103,300 |
2023/09/22 | 2,336 | 2,372 | 2,333 | 2,356 | +11 | +0.5% | 115,800 |
2023/09/21 | 2,311 | 2,369 | 2,311 | 2,345 | +23 | +1% | 113,300 |
2023/09/20 | 2,358 | 2,376 | 2,322 | 2,322 | -18 | -0.8% | 148,300 |
2023/09/19 | 2,378 | 2,378 | 2,312 | 2,340 | -43 | -1.8% | 304,500 |
2023/09/15 | 2,435 | 2,441 | 2,370 | 2,383 | -102 | -4.1% | 589,600 |
2023/09/14 | 2,515 | 2,520 | 2,445 | 2,485 | ±0 | ±0% | 376,400 |
2023/09/13 | 2,507 | 2,515 | 2,468 | 2,485 | +10 | +0.4% | 260,800 |
2023/09/12 | 2,415 | 2,481 | 2,410 | 2,475 | +83 | +3.5% | 208,100 |
2023/09/11 | 2,385 | 2,411 | 2,373 | 2,392 | +46 | +2% | 153,500 |
2023/09/08 | 2,374 | 2,381 | 2,341 | 2,346 | -29 | -1.2% | 130,900 |
2023/09/07 | 2,315 | 2,379 | 2,311 | 2,375 | +69 | +3% | 123,000 |
2023/09/06 | 2,299 | 2,312 | 2,293 | 2,306 | +8 | +0.3% | 63,300 |
2023/09/05 | 2,302 | 2,302 | 2,276 | 2,298 | +2 | +0.1% | 84,500 |
2023/09/04 | 2,260 | 2,300 | 2,250 | 2,296 | +57 | +2.5% | 128,800 |
2023/09/01 | 2,237 | 2,245 | 2,221 | 2,239 | +13 | +0.6% | 71,400 |
2023/08/31 | 2,261 | 2,264 | 2,226 | 2,226 | -28 | -1.2% | 81,500 |
2023/08/30 | 2,245 | 2,265 | 2,235 | 2,254 | +19 | +0.9% | 69,300 |
2023/08/29 | 2,239 | 2,257 | 2,221 | 2,235 | +7 | +0.3% | 90,100 |
2023/08/28 | 2,229 | 2,230 | 2,198 | 2,228 | +27 | +1.2% | 85,800 |
2023/08/25 | 2,183 | 2,209 | 2,168 | 2,201 | +19 | +0.9% | 61,300 |
2023/08/24 | 2,161 | 2,188 | 2,155 | 2,182 | +23 | +1.1% | 52,500 |
2023/08/23 | 2,145 | 2,161 | 2,129 | 2,159 | ±0 | ±0% | 45,400 |
2023/08/22 | 2,121 | 2,165 | 2,108 | 2,159 | +76 | +3.6% | 96,300 |
2023/08/21 | 2,067 | 2,095 | 2,067 | 2,083 | +30 | +1.5% | 34,300 |
2023/08/18 | 2,067 | 2,073 | 2,048 | 2,053 | -24 | -1.2% | 38,000 |
2023/08/17 | 2,106 | 2,110 | 2,060 | 2,077 | -20 | -1% | 47,400 |
2023/08/16 | 2,095 | 2,098 | 2,080 | 2,097 | -4 | -0.2% | 34,300 |
2023/08/15 | 2,069 | 2,105 | 2,069 | 2,101 | +39 | +1.9% | 67,800 |
2023/08/14 | 2,051 | 2,076 | 2,051 | 2,062 | +31 | +1.5% | 71,900 |
2023/08/10 | 2,025 | 2,035 | 2,015 | 2,031 | +22 | +1.1% | 57,700 |
2023/08/09 | 2,038 | 2,038 | 2,001 | 2,009 | -29 | -1.4% | 47,900 |
2023/08/08 | 2,041 | 2,048 | 2,032 | 2,038 | -3 | -0.1% | 32,900 |
2023/08/07 | 1,992 | 2,042 | 1,990 | 2,041 | +39 | +1.9% | 43,000 |
2023/08/04 | 1,996 | 2,015 | 1,980 | 2,002 | +7 | +0.4% | 80,900 |
2023/08/03 | 2,026 | 2,026 | 1,990 | 1,995 | -37 | -1.8% | 57,800 |
2023/08/02 | 2,027 | 2,043 | 2,026 | 2,032 | -10 | -0.5% | 46,500 |
2023/08/01 | 2,041 | 2,048 | 2,039 | 2,042 | -2 | -0.1% | 23,300 |
2023/07/31 | 2,046 | 2,057 | 2,032 | 2,044 | +23 | +1.1% | 69,100 |
251~
300
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