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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,871 | 1,890 | 1,867 | 1,885 | +5 | +0.3% | 35,500 |
| 2022/10/14 | 1,880 | 1,890 | 1,859 | 1,880 | +27 | +1.5% | 69,000 |
| 2022/10/13 | 1,840 | 1,858 | 1,821 | 1,853 | -9 | -0.5% | 75,100 |
| 2022/10/12 | 1,857 | 1,864 | 1,838 | 1,862 | +1 | +0.1% | 63,300 |
| 2022/10/11 | 1,865 | 1,883 | 1,853 | 1,861 | -30 | -1.6% | 85,400 |
| 2022/10/07 | 1,885 | 1,895 | 1,878 | 1,891 | -17 | -0.9% | 57,900 |
| 2022/10/06 | 1,899 | 1,917 | 1,895 | 1,908 | +18 | +1% | 52,300 |
| 2022/10/05 | 1,890 | 1,910 | 1,887 | 1,890 | +15 | +0.8% | 54,500 |
| 2022/10/04 | 1,868 | 1,898 | 1,868 | 1,875 | +19 | +1% | 68,400 |
| 2022/10/03 | 1,884 | 1,886 | 1,831 | 1,856 | -40 | -2.1% | 80,200 |
| 2022/09/30 | 1,904 | 1,922 | 1,890 | 1,896 | -23 | -1.2% | 58,100 |
| 2022/09/29 | 1,899 | 1,928 | 1,884 | 1,919 | +34 | +1.8% | 116,300 |
| 2022/09/28 | 1,903 | 1,903 | 1,866 | 1,885 | -23 | -1.2% | 182,900 |
| 2022/09/27 | 1,903 | 1,918 | 1,900 | 1,908 | +5 | +0.3% | 86,900 |
| 2022/09/26 | 1,889 | 1,905 | 1,886 | 1,903 | +10 | +0.5% | 117,200 |
| 2022/09/22 | 1,893 | 1,900 | 1,886 | 1,893 | -3 | -0.2% | 70,000 |
| 2022/09/21 | 1,919 | 1,921 | 1,892 | 1,896 | -37 | -1.9% | 75,600 |
| 2022/09/20 | 1,930 | 1,938 | 1,920 | 1,933 | +17 | +0.9% | 67,400 |
| 2022/09/16 | 1,890 | 1,916 | 1,881 | 1,916 | +24 | +1.3% | 112,800 |
| 2022/09/15 | 1,891 | 1,898 | 1,886 | 1,892 | +10 | +0.5% | 53,100 |
| 2022/09/14 | 1,873 | 1,889 | 1,864 | 1,882 | -11 | -0.6% | 174,400 |
| 2022/09/13 | 1,889 | 1,895 | 1,879 | 1,893 | +6 | +0.3% | 81,400 |
| 2022/09/12 | 1,877 | 1,896 | 1,872 | 1,887 | +19 | +1% | 69,700 |
| 2022/09/09 | 1,859 | 1,870 | 1,852 | 1,868 | -8 | -0.4% | 91,600 |
| 2022/09/08 | 1,877 | 1,884 | 1,857 | 1,876 | +24 | +1.3% | 61,400 |
| 2022/09/07 | 1,885 | 1,886 | 1,841 | 1,852 | -34 | -1.8% | 106,900 |
| 2022/09/06 | 1,900 | 1,909 | 1,881 | 1,886 | -5 | -0.3% | 44,100 |
| 2022/09/05 | 1,872 | 1,901 | 1,872 | 1,891 | +17 | +0.9% | 46,000 |
| 2022/09/02 | 1,904 | 1,904 | 1,867 | 1,874 | -16 | -0.8% | 58,600 |
| 2022/09/01 | 1,910 | 1,920 | 1,890 | 1,890 | -31 | -1.6% | 70,200 |
| 2022/08/31 | 1,939 | 1,943 | 1,920 | 1,921 | -24 | -1.2% | 65,200 |
| 2022/08/30 | 1,957 | 1,960 | 1,941 | 1,945 | -2 | -0.1% | 31,700 |
| 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 |
701～
750
件表示中 / 3769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 | 248,900円 | +0.2% | +14.6% | 4.02% | 22.98倍 | 0.62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 | 284,900円 | +4.5% | +7.3% | 1.54% | 11.71倍 | 1.72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 |
| 木曽路 | 245,800円 | +1.5% | +10.0% | 1.22% | 33.94倍 | 2.28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 | 148,700円 | +3.0% | +5.0% | 2.69% | 11.61倍 | 0.75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 |
| カワチ薬品 | 281,200円 | +1.5% | +4.3% | 2.84% | 12.82倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
