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 |
---|---|---|---|---|---|---|---|
2023/05/18 | 1,954 | 1,958 | 1,941 | 1,955 | +9 | +0.5% | 42,800 |
2023/05/17 | 1,958 | 1,958 | 1,942 | 1,946 | -8 | -0.4% | 30,600 |
2023/05/16 | 1,955 | 1,957 | 1,945 | 1,954 | +6 | +0.3% | 33,600 |
2023/05/15 | 1,961 | 1,969 | 1,946 | 1,948 | -9 | -0.5% | 41,700 |
2023/05/12 | 1,923 | 1,960 | 1,916 | 1,957 | +27 | +1.4% | 88,700 |
2023/05/11 | 1,939 | 1,941 | 1,920 | 1,930 | -12 | -0.6% | 88,500 |
2023/05/10 | 1,988 | 1,988 | 1,932 | 1,942 | -56 | -2.8% | 154,600 |
2023/05/09 | 2,026 | 2,034 | 1,988 | 1,998 | -21 | -1% | 77,300 |
2023/05/08 | 2,019 | 2,030 | 2,011 | 2,019 | +16 | +0.8% | 52,000 |
2023/05/02 | 2,023 | 2,025 | 1,989 | 2,003 | -20 | -1% | 46,200 |
2023/05/01 | 2,029 | 2,038 | 2,017 | 2,023 | +1 | ±0% | 39,700 |
2023/04/28 | 2,012 | 2,027 | 2,005 | 2,022 | +35 | +1.8% | 66,200 |
2023/04/27 | 1,973 | 1,990 | 1,973 | 1,987 | +10 | +0.5% | 45,700 |
2023/04/26 | 1,991 | 1,997 | 1,972 | 1,977 | -26 | -1.3% | 40,100 |
2023/04/25 | 2,000 | 2,027 | 1,996 | 2,003 | +18 | +0.9% | 57,700 |
2023/04/24 | 2,007 | 2,007 | 1,980 | 1,985 | -13 | -0.7% | 33,200 |
2023/04/21 | 1,985 | 2,011 | 1,983 | 1,998 | +13 | +0.7% | 40,700 |
2023/04/20 | 1,964 | 1,993 | 1,964 | 1,985 | +17 | +0.9% | 40,400 |
2023/04/19 | 1,976 | 1,978 | 1,962 | 1,968 | -14 | -0.7% | 23,400 |
2023/04/18 | 1,981 | 1,992 | 1,977 | 1,982 | +1 | +0.1% | 36,500 |
2023/04/17 | 1,985 | 1,995 | 1,981 | 1,981 | +5 | +0.3% | 36,300 |
2023/04/14 | 1,980 | 1,984 | 1,974 | 1,976 | +6 | +0.3% | 38,400 |
2023/04/13 | 1,954 | 1,972 | 1,954 | 1,970 | +5 | +0.3% | 38,700 |
2023/04/12 | 1,952 | 1,969 | 1,951 | 1,965 | +21 | +1.1% | 47,500 |
2023/04/11 | 1,945 | 1,949 | 1,926 | 1,944 | +12 | +0.6% | 58,400 |
2023/04/10 | 1,962 | 1,964 | 1,930 | 1,932 | -11 | -0.6% | 43,300 |
2023/04/07 | 1,952 | 1,957 | 1,942 | 1,943 | +2 | +0.1% | 27,400 |
2023/04/06 | 1,959 | 1,969 | 1,940 | 1,941 | -39 | -2% | 56,100 |
2023/04/05 | 2,022 | 2,029 | 1,980 | 1,980 | -70 | -3.4% | 79,000 |
2023/04/04 | 2,022 | 2,053 | 2,000 | 2,050 | +52 | +2.6% | 178,900 |
2023/04/03 | 1,974 | 2,013 | 1,969 | 1,998 | +44 | +2.3% | 120,300 |
2023/03/31 | 1,925 | 1,960 | 1,921 | 1,954 | +34 | +1.8% | 101,000 |
2023/03/30 | 1,902 | 1,928 | 1,887 | 1,920 | -60 | -3% | 204,500 |
2023/03/29 | 1,972 | 1,981 | 1,956 | 1,980 | +18 | +0.9% | 345,300 |
2023/03/28 | 1,991 | 1,994 | 1,962 | 1,962 | -25 | -1.3% | 186,400 |
2023/03/27 | 1,976 | 1,990 | 1,976 | 1,987 | +20 | +1% | 209,800 |
2023/03/24 | 1,966 | 1,978 | 1,955 | 1,967 | -2 | -0.1% | 174,500 |
2023/03/23 | 1,963 | 1,970 | 1,946 | 1,969 | -5 | -0.3% | 81,900 |
2023/03/22 | 1,975 | 1,984 | 1,972 | 1,974 | +13 | +0.7% | 74,100 |
2023/03/20 | 1,985 | 1,995 | 1,961 | 1,961 | -27 | -1.4% | 125,900 |
2023/03/17 | 2,008 | 2,010 | 1,986 | 1,988 | -14 | -0.7% | 174,600 |
2023/03/16 | 1,983 | 2,003 | 1,973 | 2,002 | -20 | -1% | 69,800 |
2023/03/15 | 2,007 | 2,029 | 2,000 | 2,022 | +45 | +2.3% | 72,400 |
2023/03/14 | 2,011 | 2,013 | 1,972 | 1,977 | -64 | -3.1% | 94,400 |
2023/03/13 | 2,054 | 2,056 | 2,025 | 2,041 | -36 | -1.7% | 74,100 |
2023/03/10 | 2,089 | 2,103 | 2,073 | 2,077 | -18 | -0.9% | 118,000 |
2023/03/09 | 2,059 | 2,103 | 2,057 | 2,095 | +36 | +1.7% | 77,400 |
2023/03/08 | 2,038 | 2,062 | 2,035 | 2,059 | +17 | +0.8% | 45,700 |
2023/03/07 | 2,044 | 2,048 | 2,037 | 2,042 | +3 | +0.1% | 42,600 |
2023/03/06 | 2,030 | 2,041 | 2,025 | 2,039 | +11 | +0.5% | 41,900 |
351~
400
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