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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,935 | 1,947 | 1,924 | 1,947 | -9 | -0.5% | 49,800 |
| 2022/08/26 | 1,979 | 1,979 | 1,952 | 1,956 | -5 | -0.3% | 26,000 |
| 2022/08/25 | 1,959 | 1,973 | 1,949 | 1,961 | +19 | +1% | 22,800 |
| 2022/08/24 | 1,954 | 1,958 | 1,942 | 1,942 | ±0 | ±0% | 19,800 |
| 2022/08/23 | 1,957 | 1,957 | 1,938 | 1,942 | -19 | -1% | 31,200 |
| 2022/08/22 | 1,960 | 1,977 | 1,952 | 1,961 | -9 | -0.5% | 30,200 |
| 2022/08/19 | 1,982 | 1,982 | 1,965 | 1,970 | +2 | +0.1% | 27,600 |
| 2022/08/18 | 1,967 | 1,980 | 1,964 | 1,968 | -16 | -0.8% | 36,800 |
| 2022/08/17 | 1,976 | 2,014 | 1,976 | 1,984 | +9 | +0.5% | 80,600 |
| 2022/08/16 | 1,953 | 1,979 | 1,947 | 1,975 | +23 | +1.2% | 38,700 |
| 2022/08/15 | 1,981 | 1,982 | 1,951 | 1,952 | -13 | -0.7% | 26,800 |
| 2022/08/12 | 1,949 | 1,983 | 1,949 | 1,965 | +11 | +0.6% | 40,600 |
| 2022/08/10 | 1,918 | 1,954 | 1,915 | 1,954 | +28 | +1.5% | 34,300 |
| 2022/08/09 | 1,936 | 1,941 | 1,902 | 1,926 | +7 | +0.4% | 56,900 |
| 2022/08/08 | 1,966 | 1,984 | 1,919 | 1,919 | -47 | -2.4% | 60,300 |
| 2022/08/05 | 1,945 | 1,993 | 1,914 | 1,966 | +14 | +0.7% | 73,000 |
| 2022/08/04 | 1,954 | 1,959 | 1,945 | 1,952 | +2 | +0.1% | 33,600 |
| 2022/08/03 | 1,984 | 1,984 | 1,942 | 1,950 | -34 | -1.7% | 57,500 |
| 2022/08/02 | 2,008 | 2,009 | 1,971 | 1,984 | -22 | -1.1% | 44,000 |
| 2022/08/01 | 2,005 | 2,015 | 1,987 | 2,006 | +6 | +0.3% | 49,600 |
| 2022/07/29 | 2,050 | 2,050 | 2,000 | 2,000 | -50 | -2.4% | 57,600 |
| 2022/07/28 | 2,090 | 2,090 | 2,031 | 2,050 | +10 | +0.5% | 71,900 |
| 2022/07/27 | 2,083 | 2,083 | 2,040 | 2,040 | -40 | -1.9% | 73,700 |
| 2022/07/26 | 2,085 | 2,091 | 2,073 | 2,080 | ±0 | ±0% | 58,000 |
| 2022/07/25 | 2,078 | 2,090 | 2,072 | 2,080 | ±0 | ±0% | 38,600 |
| 2022/07/22 | 2,061 | 2,090 | 2,059 | 2,080 | +8 | +0.4% | 62,500 |
| 2022/07/21 | 2,042 | 2,072 | 2,040 | 2,072 | +28 | +1.4% | 50,800 |
| 2022/07/20 | 2,035 | 2,052 | 2,027 | 2,044 | +24 | +1.2% | 58,400 |
| 2022/07/19 | 2,023 | 2,026 | 2,004 | 2,020 | +8 | +0.4% | 38,300 |
| 2022/07/15 | 2,005 | 2,014 | 1,995 | 2,012 | +18 | +0.9% | 49,800 |
| 2022/07/14 | 1,982 | 1,997 | 1,966 | 1,994 | +8 | +0.4% | 35,200 |
| 2022/07/13 | 1,965 | 1,990 | 1,961 | 1,986 | +28 | +1.4% | 45,000 |
| 2022/07/12 | 1,967 | 1,967 | 1,946 | 1,958 | -13 | -0.7% | 48,700 |
| 2022/07/11 | 1,944 | 1,976 | 1,937 | 1,971 | +56 | +2.9% | 75,900 |
| 2022/07/08 | 1,923 | 1,948 | 1,902 | 1,915 | -8 | -0.4% | 78,600 |
| 2022/07/07 | 1,939 | 1,939 | 1,917 | 1,923 | +7 | +0.4% | 34,700 |
| 2022/07/06 | 1,928 | 1,939 | 1,916 | 1,916 | -19 | -1% | 24,300 |
| 2022/07/05 | 1,950 | 1,950 | 1,930 | 1,935 | -4 | -0.2% | 30,500 |
| 2022/07/04 | 1,947 | 1,947 | 1,928 | 1,939 | +25 | +1.3% | 33,000 |
| 2022/07/01 | 1,940 | 1,952 | 1,903 | 1,914 | -30 | -1.5% | 45,900 |
| 2022/06/30 | 1,959 | 1,963 | 1,935 | 1,944 | -7 | -0.4% | 42,200 |
| 2022/06/29 | 1,940 | 1,959 | 1,916 | 1,951 | +6 | +0.3% | 113,900 |
| 2022/06/28 | 1,917 | 1,950 | 1,902 | 1,945 | +37 | +1.9% | 74,900 |
| 2022/06/27 | 1,912 | 1,917 | 1,894 | 1,908 | +13 | +0.7% | 47,900 |
| 2022/06/24 | 1,901 | 1,911 | 1,895 | 1,895 | -6 | -0.3% | 41,000 |
| 2022/06/23 | 1,889 | 1,908 | 1,882 | 1,901 | ±0 | ±0% | 38,100 |
| 2022/06/22 | 1,900 | 1,914 | 1,885 | 1,901 | +12 | +0.6% | 46,800 |
| 2022/06/21 | 1,890 | 1,898 | 1,877 | 1,889 | +23 | +1.2% | 41,600 |
| 2022/06/20 | 1,878 | 1,887 | 1,857 | 1,866 | ±0 | ±0% | 38,800 |
| 2022/06/17 | 1,820 | 1,871 | 1,820 | 1,866 | +20 | +1.1% | 104,500 |
701～
750
件表示中 / 3737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 | 237,200円 | +0.2% | +14.6% | 4.22% | 21.90倍 | 0.59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 | 337,000円 | +26.4% | +21.8% | 0.65% | 30.64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 | 235,500円 | +1.5% | +10.0% | 1.27% | 32.51倍 | 2.19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 | 142,200円 | +3.0% | +5.0% | 2.81% | 11.10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 |
| ゲオＨＤ | 161,700円 | +9.9% | -10.0% | 2.10% | 11.68倍 | 0.71倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
