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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 850 | 858 | 849 | 855 | +5 | +0.6% | 65,000 |
| 2010/08/06 | 848 | 851 | 844 | 850 | +2 | +0.2% | 29,000 |
| 2010/08/05 | 841 | 850 | 841 | 848 | +8 | +1% | 52,000 |
| 2010/08/04 | 861 | 861 | 839 | 840 | -16 | -1.9% | 87,000 |
| 2010/08/03 | 845 | 860 | 845 | 856 | +15 | +1.8% | 68,000 |
| 2010/08/02 | 832 | 847 | 832 | 841 | -2 | -0.2% | 31,000 |
| 2010/07/30 | 853 | 855 | 840 | 843 | -9 | -1.1% | 111,000 |
| 2010/07/29 | 856 | 865 | 852 | 852 | -10 | -1.2% | 60,000 |
| 2010/07/28 | 855 | 864 | 854 | 862 | +8 | +0.9% | 61,000 |
| 2010/07/27 | 855 | 859 | 853 | 854 | -3 | -0.4% | 40,000 |
| 2010/07/26 | 857 | 862 | 852 | 857 | ±0 | ±0% | 50,000 |
| 2010/07/23 | 859 | 865 | 857 | 857 | -1 | -0.1% | 65,000 |
| 2010/07/22 | 851 | 858 | 851 | 858 | +3 | +0.4% | 29,000 |
| 2010/07/21 | 851 | 866 | 850 | 855 | ±0 | ±0% | 67,000 |
| 2010/07/20 | 856 | 870 | 855 | 855 | -6 | -0.7% | 45,000 |
| 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 |
3651～
3700
件表示中 / 3738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 | 239,600円 | +0.2% | +14.6% | 4.17% | 22.12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 |
| カワチ薬品 | 277,700円 | +1.5% | +4.3% | 2.88% | 12.66倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| ＪＭＨＤ | 269,500円 | +4.5% | +7.3% | 1.63% | 11.08倍 | 1.63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 |
| ギフトＨＤ | 337,000円 | +26.4% | +21.8% | 0.65% | 30.63倍 | 7.16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 |
| 木曽路 | 233,600円 | +1.5% | +10.0% | 1.28% | 32.25倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
