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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,200 | 1,203 | 1,175 | 1,186 | -35 | -2.9% | 133,000 |
| 2015/11/25 | 1,168 | 1,225 | 1,168 | 1,221 | +53 | +4.5% | 122,000 |
| 2015/11/24 | 1,172 | 1,200 | 1,150 | 1,168 | -4 | -0.3% | 250,000 |
| 2015/11/20 | 1,145 | 1,172 | 1,141 | 1,172 | +34 | +3% | 95,000 |
| 2015/11/19 | 1,140 | 1,159 | 1,137 | 1,138 | +7 | +0.6% | 67,000 |
| 2015/11/18 | 1,094 | 1,137 | 1,077 | 1,131 | +55 | +5.1% | 138,000 |
| 2015/11/17 | 1,068 | 1,087 | 1,065 | 1,076 | +12 | +1.1% | 80,000 |
| 2015/11/16 | 1,049 | 1,070 | 1,032 | 1,064 | +15 | +1.4% | 73,000 |
| 2015/11/13 | 1,044 | 1,049 | 1,035 | 1,049 | -1 | -0.1% | 33,000 |
| 2015/11/12 | 1,048 | 1,060 | 1,048 | 1,050 | +6 | +0.6% | 72,000 |
| 2015/11/11 | 999 | 1,048 | 996 | 1,044 | +24 | +2.4% | 106,000 |
| 2015/11/10 | 1,001 | 1,036 | 996 | 1,020 | +25 | +2.5% | 111,000 |
| 2015/11/09 | 965 | 996 | 960 | 995 | +39 | +4.1% | 64,000 |
| 2015/11/06 | 950 | 966 | 946 | 956 | +8 | +0.8% | 62,000 |
| 2015/11/05 | 933 | 950 | 926 | 948 | +15 | +1.6% | 71,000 |
| 2015/11/04 | 931 | 937 | 922 | 933 | +15 | +1.6% | 52,000 |
| 2015/11/02 | 927 | 927 | 913 | 918 | -7 | -0.8% | 24,000 |
| 2015/10/30 | 918 | 929 | 918 | 925 | +15 | +1.6% | 80,000 |
| 2015/10/29 | 931 | 931 | 904 | 910 | -16 | -1.7% | 173,000 |
| 2015/10/28 | 929 | 929 | 919 | 926 | +2 | +0.2% | 51,000 |
| 2015/10/27 | 934 | 934 | 923 | 924 | -1 | -0.1% | 26,000 |
| 2015/10/26 | 937 | 937 | 922 | 925 | +3 | +0.3% | 47,000 |
| 2015/10/23 | 932 | 932 | 917 | 922 | +13 | +1.4% | 50,000 |
| 2015/10/22 | 920 | 920 | 906 | 909 | -6 | -0.7% | 23,000 |
| 2015/10/21 | 905 | 916 | 901 | 915 | +10 | +1.1% | 67,000 |
| 2015/10/20 | 916 | 916 | 904 | 905 | ±0 | ±0% | 23,000 |
| 2015/10/19 | 910 | 914 | 903 | 905 | ±0 | ±0% | 28,000 |
| 2015/10/16 | 910 | 910 | 901 | 905 | +1 | +0.1% | 74,000 |
| 2015/10/15 | 901 | 905 | 899 | 904 | +5 | +0.6% | 37,000 |
| 2015/10/14 | 903 | 903 | 895 | 899 | -1 | -0.1% | 35,000 |
| 2015/10/13 | 908 | 908 | 894 | 900 | -9 | -1% | 40,000 |
| 2015/10/09 | 902 | 909 | 902 | 909 | +8 | +0.9% | 40,000 |
| 2015/10/08 | 919 | 919 | 888 | 901 | -19 | -2.1% | 63,000 |
| 2015/10/07 | 917 | 922 | 911 | 920 | +3 | +0.3% | 29,000 |
| 2015/10/06 | 918 | 925 | 916 | 917 | +7 | +0.8% | 24,000 |
| 2015/10/05 | 924 | 924 | 907 | 910 | -10 | -1.1% | 32,000 |
| 2015/10/02 | 925 | 925 | 918 | 920 | -12 | -1.3% | 41,000 |
| 2015/10/01 | 934 | 940 | 931 | 932 | +3 | +0.3% | 33,000 |
| 2015/09/30 | 926 | 929 | 918 | 929 | +3 | +0.3% | 27,000 |
| 2015/09/29 | 929 | 929 | 919 | 926 | -3 | -0.3% | 57,000 |
| 2015/09/28 | 938 | 939 | 927 | 929 | -9 | -1% | 29,000 |
| 2015/09/25 | 915 | 938 | 915 | 938 | +25 | +2.7% | 50,000 |
| 2015/09/24 | 911 | 926 | 911 | 913 | -3 | -0.3% | 38,000 |
| 2015/09/18 | 922 | 923 | 912 | 916 | -20 | -2.1% | 32,000 |
| 2015/09/17 | 945 | 945 | 930 | 936 | +6 | +0.6% | 21,000 |
| 2015/09/16 | 929 | 930 | 917 | 930 | +9 | +1% | 19,000 |
| 2015/09/15 | 906 | 924 | 906 | 921 | +16 | +1.8% | 20,000 |
| 2015/09/14 | 928 | 928 | 904 | 905 | -11 | -1.2% | 23,000 |
| 2015/09/11 | 906 | 922 | 906 | 916 | +4 | +0.4% | 90,000 |
| 2015/09/10 | 921 | 933 | 906 | 912 | -23 | -2.5% | 17,000 |
2351～
2400
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 | 240,200円 | +0.2% | +14.6% | 4.16% | 22.17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 | 278,700円 | +1.5% | +4.3% | 2.87% | 12.70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 | 269,800円 | +4.5% | +7.3% | 1.63% | 11.09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 | 342,500円 | +26.4% | +21.8% | 0.64% | 31.13倍 | 7.28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 | 232,700円 | +1.5% | +10.0% | 1.29% | 32.12倍 | 2.16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
