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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,240 | 1,287 | 1,240 | 1,281 | +26 | +2.1% | 86,000 |
| 2017/05/09 | 1,233 | 1,257 | 1,233 | 1,255 | +22 | +1.8% | 43,000 |
| 2017/05/08 | 1,211 | 1,234 | 1,209 | 1,233 | +33 | +2.8% | 161,000 |
| 2017/05/02 | 1,229 | 1,229 | 1,200 | 1,200 | ±0 | ±0% | 114,000 |
| 2017/05/01 | 1,181 | 1,200 | 1,178 | 1,200 | +13 | +1.1% | 56,000 |
| 2017/04/28 | 1,198 | 1,198 | 1,185 | 1,187 | -9 | -0.8% | 45,000 |
| 2017/04/27 | 1,182 | 1,197 | 1,176 | 1,196 | +14 | +1.2% | 132,000 |
| 2017/04/26 | 1,173 | 1,186 | 1,173 | 1,182 | +9 | +0.8% | 58,000 |
| 2017/04/25 | 1,164 | 1,173 | 1,162 | 1,173 | +15 | +1.3% | 83,000 |
| 2017/04/24 | 1,159 | 1,164 | 1,153 | 1,158 | +19 | +1.7% | 81,000 |
| 2017/04/21 | 1,122 | 1,139 | 1,120 | 1,139 | +23 | +2.1% | 62,000 |
| 2017/04/20 | 1,122 | 1,124 | 1,112 | 1,116 | +3 | +0.3% | 106,000 |
| 2017/04/19 | 1,105 | 1,130 | 1,104 | 1,113 | -4 | -0.4% | 106,000 |
| 2017/04/18 | 1,121 | 1,123 | 1,111 | 1,117 | +12 | +1.1% | 72,000 |
| 2017/04/17 | 1,094 | 1,105 | 1,082 | 1,105 | +11 | +1% | 83,000 |
| 2017/04/14 | 1,106 | 1,110 | 1,088 | 1,094 | -24 | -2.1% | 60,000 |
| 2017/04/13 | 1,118 | 1,130 | 1,115 | 1,118 | -7 | -0.6% | 49,000 |
| 2017/04/12 | 1,126 | 1,136 | 1,121 | 1,125 | -3 | -0.3% | 74,000 |
| 2017/04/11 | 1,121 | 1,137 | 1,120 | 1,128 | +6 | +0.5% | 64,000 |
| 2017/04/10 | 1,118 | 1,131 | 1,118 | 1,122 | +4 | +0.4% | 62,000 |
| 2017/04/07 | 1,130 | 1,133 | 1,118 | 1,118 | +2 | +0.2% | 38,000 |
| 2017/04/06 | 1,130 | 1,135 | 1,116 | 1,116 | -23 | -2% | 64,000 |
| 2017/04/05 | 1,126 | 1,145 | 1,122 | 1,139 | +8 | +0.7% | 70,000 |
| 2017/04/04 | 1,133 | 1,141 | 1,125 | 1,131 | -2 | -0.2% | 67,000 |
| 2017/04/03 | 1,133 | 1,142 | 1,126 | 1,133 | -3 | -0.3% | 53,000 |
| 2017/03/31 | 1,144 | 1,161 | 1,133 | 1,136 | -7 | -0.6% | 111,000 |
| 2017/03/30 | 1,157 | 1,157 | 1,143 | 1,143 | -16 | -1.4% | 62,000 |
| 2017/03/29 | 1,162 | 1,162 | 1,142 | 1,159 | -7 | -0.6% | 86,000 |
| 2017/03/28 | 1,144 | 1,166 | 1,144 | 1,166 | +22 | +1.9% | 221,000 |
| 2017/03/27 | 1,135 | 1,144 | 1,135 | 1,144 | -6 | -0.5% | 141,000 |
| 2017/03/24 | 1,144 | 1,151 | 1,137 | 1,150 | +6 | +0.5% | 86,000 |
| 2017/03/23 | 1,146 | 1,148 | 1,133 | 1,144 | -4 | -0.3% | 112,000 |
| 2017/03/22 | 1,131 | 1,154 | 1,131 | 1,148 | -13 | -1.1% | 72,000 |
| 2017/03/21 | 1,159 | 1,163 | 1,155 | 1,161 | +1 | +0.1% | 67,000 |
| 2017/03/17 | 1,136 | 1,160 | 1,136 | 1,160 | +11 | +1% | 63,000 |
| 2017/03/16 | 1,128 | 1,150 | 1,128 | 1,149 | +13 | +1.1% | 46,000 |
| 2017/03/15 | 1,154 | 1,155 | 1,135 | 1,136 | -18 | -1.6% | 80,000 |
| 2017/03/14 | 1,159 | 1,162 | 1,150 | 1,154 | -8 | -0.7% | 43,000 |
| 2017/03/13 | 1,152 | 1,163 | 1,146 | 1,162 | +10 | +0.9% | 40,000 |
| 2017/03/10 | 1,129 | 1,154 | 1,129 | 1,152 | +32 | +2.9% | 95,000 |
| 2017/03/09 | 1,125 | 1,128 | 1,119 | 1,120 | +4 | +0.4% | 42,000 |
| 2017/03/08 | 1,123 | 1,123 | 1,114 | 1,116 | -7 | -0.6% | 45,000 |
| 2017/03/07 | 1,119 | 1,126 | 1,119 | 1,123 | -4 | -0.4% | 38,000 |
| 2017/03/06 | 1,129 | 1,131 | 1,121 | 1,127 | -5 | -0.4% | 43,000 |
| 2017/03/03 | 1,118 | 1,133 | 1,117 | 1,132 | -1 | -0.1% | 46,000 |
| 2017/03/02 | 1,122 | 1,136 | 1,117 | 1,133 | +19 | +1.7% | 71,000 |
| 2017/03/01 | 1,119 | 1,120 | 1,112 | 1,114 | -3 | -0.3% | 57,000 |
| 2017/02/28 | 1,114 | 1,142 | 1,114 | 1,117 | +12 | +1.1% | 73,000 |
| 2017/02/27 | 1,100 | 1,105 | 1,090 | 1,105 | +3 | +0.3% | 34,000 |
| 2017/02/24 | 1,094 | 1,110 | 1,092 | 1,102 | -7 | -0.6% | 44,000 |
1951～
2000
件表示中 / 3692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 |
| ＪＭＨＤ | 243,200円 | +4.5% | +7.3% | 1.81% | 9.99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 |
| ＧセブンＨＤ | 140,400円 | +14.0% | +16.2% | 2.85% | 10.96倍 | 2.00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 |
| 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 |
| ゼビオＨＤ | 127,700円 | +3.4% | +41.0% | 2.55% | 54.95倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
