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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 866 | 874 | 860 | 861 | -12 | -1.4% | 62,000 |
| 2010/07/15 | 877 | 879 | 873 | 873 | -3 | -0.3% | 31,000 |
| 2010/07/14 | 890 | 890 | 876 | 876 | -3 | -0.3% | 55,000 |
| 2010/07/13 | 890 | 891 | 878 | 879 | -6 | -0.7% | 40,000 |
| 2010/07/12 | 874 | 885 | 874 | 885 | -1 | -0.1% | 27,000 |
| 2010/07/09 | 883 | 888 | 876 | 886 | +10 | +1.1% | 56,000 |
| 2010/07/08 | 882 | 890 | 875 | 876 | -2 | -0.2% | 122,000 |
| 2010/07/07 | 876 | 882 | 872 | 878 | -8 | -0.9% | 95,000 |
| 2010/07/06 | 887 | 892 | 877 | 886 | -1 | -0.1% | 85,000 |
| 2010/07/05 | 883 | 891 | 882 | 887 | -5 | -0.6% | 89,000 |
| 2010/07/02 | 892 | 893 | 889 | 892 | -4 | -0.4% | 55,000 |
| 2010/07/01 | 898 | 898 | 889 | 896 | -2 | -0.2% | 68,000 |
| 2010/06/30 | 899 | 899 | 888 | 898 | -3 | -0.3% | 125,000 |
| 2010/06/29 | 906 | 912 | 900 | 901 | ±0 | ±0% | 67,000 |
| 2010/06/28 | 902 | 907 | 899 | 901 | -1 | -0.1% | 27,000 |
| 2010/06/25 | 900 | 907 | 900 | 902 | -4 | -0.4% | 38,000 |
| 2010/06/24 | 902 | 907 | 900 | 906 | +4 | +0.4% | 60,000 |
| 2010/06/23 | 924 | 924 | 896 | 902 | -22 | -2.4% | 81,000 |
| 2010/06/22 | 923 | 928 | 908 | 924 | +2 | +0.2% | 103,000 |
| 2010/06/21 | 919 | 926 | 912 | 922 | +9 | +1% | 58,000 |
| 2010/06/18 | 907 | 915 | 902 | 913 | +1 | +0.1% | 69,000 |
| 2010/06/17 | 914 | 915 | 907 | 912 | +2 | +0.2% | 83,000 |
| 2010/06/16 | 909 | 912 | 898 | 910 | +9 | +1% | 65,000 |
| 2010/06/15 | 900 | 906 | 891 | 901 | +1 | +0.1% | 61,000 |
| 2010/06/14 | 896 | 904 | 896 | 900 | +3 | +0.3% | 30,000 |
| 2010/06/11 | 888 | 914 | 888 | 897 | +30 | +3.5% | 137,000 |
| 2010/06/10 | 878 | 878 | 858 | 867 | -11 | -1.3% | 111,000 |
| 2010/06/09 | 863 | 880 | 853 | 878 | +15 | +1.7% | 83,000 |
| 2010/06/08 | 838 | 868 | 838 | 863 | +19 | +2.3% | 80,000 |
| 2010/06/07 | 857 | 857 | 840 | 844 | -13 | -1.5% | 46,000 |
| 2010/06/04 | 850 | 872 | 845 | 857 | +8 | +0.9% | 102,000 |
| 2010/06/03 | 846 | 858 | 841 | 849 | +8 | +1% | 113,000 |
| 2010/06/02 | 834 | 854 | 833 | 841 | -8 | -0.9% | 207,000 |
| 2010/06/01 | 859 | 859 | 838 | 849 | -18 | -2.1% | 125,000 |
| 2010/05/31 | 883 | 888 | 865 | 867 | -29 | -3.2% | 240,000 |
| 2010/05/28 | 879 | 914 | 879 | 896 | +32 | +3.7% | 178,000 |
| 2010/05/27 | 841 | 866 | 841 | 864 | +22 | +2.6% | 96,000 |
| 2010/05/26 | 840 | 863 | 835 | 842 | +2 | +0.2% | 150,000 |
| 2010/05/25 | 844 | 844 | 833 | 840 | -4 | -0.5% | 126,000 |
| 2010/05/24 | 850 | 852 | 835 | 844 | -6 | -0.7% | 98,000 |
| 2010/05/21 | 853 | 858 | 830 | 850 | -41 | -4.6% | 212,000 |
| 2010/05/20 | 870 | 908 | 870 | 891 | -8 | -0.9% | 59,000 |
| 2010/05/19 | 877 | 909 | 866 | 899 | +2 | +0.2% | 103,000 |
| 2010/05/18 | 913 | 913 | 880 | 897 | -24 | -2.6% | 120,000 |
| 2010/05/17 | 945 | 965 | 911 | 921 | -57 | -5.8% | 164,000 |
| 2010/05/14 | 981 | 989 | 967 | 978 | -3 | -0.3% | 132,000 |
| 2010/05/13 | 985 | 991 | 980 | 981 | +2 | +0.2% | 58,000 |
| 2010/05/12 | 935 | 990 | 931 | 979 | +55 | +6% | 203,000 |
| 2010/05/11 | 908 | 924 | 907 | 924 | +16 | +1.8% | 46,000 |
| 2010/05/10 | 909 | 914 | 893 | 908 | +14 | +1.6% | 67,000 |
3601～
3650
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
