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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,309 | 2,340 | 2,299 | 2,314 | +7 | +0.3% | 31,900 |
| 2024/11/28 | 2,325 | 2,335 | 2,300 | 2,307 | +6 | +0.3% | 37,500 |
| 2024/11/27 | 2,365 | 2,368 | 2,289 | 2,301 | -73 | -3.1% | 79,000 |
| 2024/11/26 | 2,364 | 2,382 | 2,355 | 2,374 | +10 | +0.4% | 46,300 |
| 2024/11/25 | 2,376 | 2,376 | 2,348 | 2,364 | +19 | +0.8% | 51,800 |
| 2024/11/22 | 2,335 | 2,359 | 2,335 | 2,345 | +8 | +0.3% | 25,300 |
| 2024/11/21 | 2,350 | 2,367 | 2,331 | 2,337 | -12 | -0.5% | 31,100 |
| 2024/11/20 | 2,380 | 2,382 | 2,349 | 2,349 | -31 | -1.3% | 31,100 |
| 2024/11/19 | 2,395 | 2,416 | 2,380 | 2,380 | -15 | -0.6% | 32,400 |
| 2024/11/18 | 2,411 | 2,425 | 2,393 | 2,395 | -16 | -0.7% | 37,700 |
| 2024/11/15 | 2,421 | 2,433 | 2,411 | 2,411 | -6 | -0.2% | 34,300 |
| 2024/11/14 | 2,440 | 2,457 | 2,417 | 2,417 | -23 | -0.9% | 34,800 |
| 2024/11/13 | 2,430 | 2,469 | 2,430 | 2,440 | +4 | +0.2% | 38,900 |
| 2024/11/12 | 2,416 | 2,474 | 2,415 | 2,436 | +26 | +1.1% | 53,000 |
| 2024/11/11 | 2,450 | 2,450 | 2,409 | 2,410 | -42 | -1.7% | 44,500 |
| 2024/11/08 | 2,492 | 2,495 | 2,452 | 2,452 | -43 | -1.7% | 53,400 |
| 2024/11/07 | 2,491 | 2,520 | 2,479 | 2,495 | +2 | +0.1% | 46,100 |
| 2024/11/06 | 2,474 | 2,519 | 2,464 | 2,493 | +25 | +1% | 64,000 |
| 2024/11/05 | 2,559 | 2,564 | 2,468 | 2,468 | -91 | -3.6% | 115,600 |
| 2024/11/01 | 2,562 | 2,580 | 2,547 | 2,559 | -14 | -0.5% | 35,500 |
| 2024/10/31 | 2,575 | 2,589 | 2,562 | 2,573 | +6 | +0.2% | 36,000 |
| 2024/10/30 | 2,600 | 2,604 | 2,563 | 2,567 | -25 | -1% | 84,000 |
| 2024/10/29 | 2,556 | 2,608 | 2,554 | 2,592 | +36 | +1.4% | 123,800 |
| 2024/10/28 | 2,569 | 2,599 | 2,545 | 2,556 | -11 | -0.4% | 108,300 |
| 2024/10/25 | 2,569 | 2,637 | 2,526 | 2,567 | +20 | +0.8% | 225,800 |
| 2024/10/24 | 2,550 | 2,551 | 2,520 | 2,547 | -3 | -0.1% | 83,900 |
| 2024/10/23 | 2,576 | 2,584 | 2,550 | 2,550 | -19 | -0.7% | 52,300 |
| 2024/10/22 | 2,586 | 2,594 | 2,569 | 2,569 | -40 | -1.5% | 44,100 |
| 2024/10/21 | 2,647 | 2,647 | 2,595 | 2,609 | -28 | -1.1% | 40,000 |
| 2024/10/18 | 2,621 | 2,648 | 2,621 | 2,637 | +12 | +0.5% | 19,600 |
| 2024/10/17 | 2,667 | 2,667 | 2,617 | 2,625 | -26 | -1% | 44,000 |
| 2024/10/16 | 2,690 | 2,736 | 2,651 | 2,651 | -56 | -2.1% | 45,900 |
| 2024/10/15 | 2,632 | 2,708 | 2,628 | 2,707 | +97 | +3.7% | 97,300 |
| 2024/10/11 | 2,593 | 2,623 | 2,585 | 2,610 | +20 | +0.8% | 39,400 |
| 2024/10/10 | 2,617 | 2,617 | 2,585 | 2,590 | -33 | -1.3% | 46,200 |
| 2024/10/09 | 2,623 | 2,635 | 2,602 | 2,623 | +6 | +0.2% | 53,900 |
| 2024/10/08 | 2,654 | 2,667 | 2,611 | 2,617 | -57 | -2.1% | 57,300 |
| 2024/10/07 | 2,693 | 2,693 | 2,657 | 2,674 | +1 | ±0% | 55,700 |
| 2024/10/04 | 2,682 | 2,695 | 2,673 | 2,673 | -8 | -0.3% | 38,200 |
| 2024/10/03 | 2,728 | 2,730 | 2,666 | 2,681 | +2 | +0.1% | 32,500 |
| 2024/10/02 | 2,700 | 2,723 | 2,672 | 2,679 | -21 | -0.8% | 46,300 |
| 2024/10/01 | 2,718 | 2,720 | 2,678 | 2,700 | -6 | -0.2% | 49,600 |
| 2024/09/30 | 2,760 | 2,781 | 2,706 | 2,706 | -97 | -3.5% | 62,100 |
| 2024/09/27 | 2,797 | 2,819 | 2,789 | 2,803 | +17 | +0.6% | 94,700 |
| 2024/09/26 | 2,750 | 2,789 | 2,741 | 2,786 | +47 | +1.7% | 198,200 |
| 2024/09/25 | 2,718 | 2,751 | 2,708 | 2,739 | -12 | -0.4% | 91,700 |
| 2024/09/24 | 2,752 | 2,773 | 2,725 | 2,751 | +1 | ±0% | 80,800 |
| 2024/09/20 | 2,747 | 2,770 | 2,732 | 2,750 | +3 | +0.1% | 113,600 |
| 2024/09/19 | 2,779 | 2,789 | 2,744 | 2,747 | -22 | -0.8% | 73,300 |
| 2024/09/18 | 2,751 | 2,774 | 2,736 | 2,769 | +33 | +1.2% | 41,100 |
101～
150
件表示中 / 3691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 | 220,200円 | -0.9% | -51.5% | 4.54% | 14.98倍 | 0.55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 |
| ゼビオＨＤ | 127,700円 | +3.4% | +41.0% | 2.55% | 54.95倍 | 0.42倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＪＭＨＤ | 243,200円 | +4.5% | +7.3% | 1.81% | 10.00倍 | 1.47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 |
| フジオフドＧ | 120,000円 | +2.4% | +17.2% | 0.25% | 94.64倍 | 7.17倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| キャンドゥ | 354,500円 | +10.1% | +22.0% | 0.48% | 567.20倍 | 5.44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
