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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 837 | 846 | 824 | 826 | -11 | -1.3% | 57,000 |
| 2010/08/12 | 820 | 840 | 820 | 837 | +6 | +0.7% | 61,000 |
| 2010/08/11 | 850 | 850 | 822 | 831 | -19 | -2.2% | 58,000 |
| 2010/08/10 | 856 | 858 | 849 | 850 | -5 | -0.6% | 37,000 |
| 2010/08/09 | 850 | 858 | 849 | 855 | +5 | +0.6% | 65,000 |
| 2010/08/06 | 848 | 851 | 844 | 850 | +2 | +0.2% | 29,000 |
| 2010/08/05 | 841 | 850 | 841 | 848 | +8 | +1% | 52,000 |
| 2010/08/04 | 861 | 861 | 839 | 840 | -16 | -1.9% | 87,000 |
| 2010/08/03 | 845 | 860 | 845 | 856 | +15 | +1.8% | 68,000 |
| 2010/08/02 | 832 | 847 | 832 | 841 | -2 | -0.2% | 31,000 |
| 2010/07/30 | 853 | 855 | 840 | 843 | -9 | -1.1% | 111,000 |
| 2010/07/29 | 856 | 865 | 852 | 852 | -10 | -1.2% | 60,000 |
| 2010/07/28 | 855 | 864 | 854 | 862 | +8 | +0.9% | 61,000 |
| 2010/07/27 | 855 | 859 | 853 | 854 | -3 | -0.4% | 40,000 |
| 2010/07/26 | 857 | 862 | 852 | 857 | ±0 | ±0% | 50,000 |
| 2010/07/23 | 859 | 865 | 857 | 857 | -1 | -0.1% | 65,000 |
| 2010/07/22 | 851 | 858 | 851 | 858 | +3 | +0.4% | 29,000 |
| 2010/07/21 | 851 | 866 | 850 | 855 | ±0 | ±0% | 67,000 |
| 2010/07/20 | 856 | 870 | 855 | 855 | -6 | -0.7% | 45,000 |
| 2010/07/16 | 866 | 874 | 860 | 861 | -12 | -1.4% | 62,000 |
| 2010/07/15 | 877 | 879 | 873 | 873 | -3 | -0.3% | 31,000 |
| 2010/07/14 | 890 | 890 | 876 | 876 | -3 | -0.3% | 55,000 |
| 2010/07/13 | 890 | 891 | 878 | 879 | -6 | -0.7% | 40,000 |
| 2010/07/12 | 874 | 885 | 874 | 885 | -1 | -0.1% | 27,000 |
| 2010/07/09 | 883 | 888 | 876 | 886 | +10 | +1.1% | 56,000 |
| 2010/07/08 | 882 | 890 | 875 | 876 | -2 | -0.2% | 122,000 |
| 2010/07/07 | 876 | 882 | 872 | 878 | -8 | -0.9% | 95,000 |
| 2010/07/06 | 887 | 892 | 877 | 886 | -1 | -0.1% | 85,000 |
| 2010/07/05 | 883 | 891 | 882 | 887 | -5 | -0.6% | 89,000 |
| 2010/07/02 | 892 | 893 | 889 | 892 | -4 | -0.4% | 55,000 |
| 2010/07/01 | 898 | 898 | 889 | 896 | -2 | -0.2% | 68,000 |
| 2010/06/30 | 899 | 899 | 888 | 898 | -3 | -0.3% | 125,000 |
| 2010/06/29 | 906 | 912 | 900 | 901 | ±0 | ±0% | 67,000 |
| 2010/06/28 | 902 | 907 | 899 | 901 | -1 | -0.1% | 27,000 |
| 2010/06/25 | 900 | 907 | 900 | 902 | -4 | -0.4% | 38,000 |
| 2010/06/24 | 902 | 907 | 900 | 906 | +4 | +0.4% | 60,000 |
| 2010/06/23 | 924 | 924 | 896 | 902 | -22 | -2.4% | 81,000 |
| 2010/06/22 | 923 | 928 | 908 | 924 | +2 | +0.2% | 103,000 |
| 2010/06/21 | 919 | 926 | 912 | 922 | +9 | +1% | 58,000 |
| 2010/06/18 | 907 | 915 | 902 | 913 | +1 | +0.1% | 69,000 |
| 2010/06/17 | 914 | 915 | 907 | 912 | +2 | +0.2% | 83,000 |
| 2010/06/16 | 909 | 912 | 898 | 910 | +9 | +1% | 65,000 |
| 2010/06/15 | 900 | 906 | 891 | 901 | +1 | +0.1% | 61,000 |
| 2010/06/14 | 896 | 904 | 896 | 900 | +3 | +0.3% | 30,000 |
| 2010/06/11 | 888 | 914 | 888 | 897 | +30 | +3.5% | 137,000 |
| 2010/06/10 | 878 | 878 | 858 | 867 | -11 | -1.3% | 111,000 |
| 2010/06/09 | 863 | 880 | 853 | 878 | +15 | +1.7% | 83,000 |
| 2010/06/08 | 838 | 868 | 838 | 863 | +19 | +2.3% | 80,000 |
| 2010/06/07 | 857 | 857 | 840 | 844 | -13 | -1.5% | 46,000 |
| 2010/06/04 | 850 | 872 | 845 | 857 | +8 | +0.9% | 102,000 |
3601～
3650
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
