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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 2,008 | 2,009 | 1,971 | 1,984 | -22 | -1.1% | 44,000 |
| 2022/08/01 | 2,005 | 2,015 | 1,987 | 2,006 | +6 | +0.3% | 49,600 |
| 2022/07/29 | 2,050 | 2,050 | 2,000 | 2,000 | -50 | -2.4% | 57,600 |
| 2022/07/28 | 2,090 | 2,090 | 2,031 | 2,050 | +10 | +0.5% | 71,900 |
| 2022/07/27 | 2,083 | 2,083 | 2,040 | 2,040 | -40 | -1.9% | 73,700 |
| 2022/07/26 | 2,085 | 2,091 | 2,073 | 2,080 | ±0 | ±0% | 58,000 |
| 2022/07/25 | 2,078 | 2,090 | 2,072 | 2,080 | ±0 | ±0% | 38,600 |
| 2022/07/22 | 2,061 | 2,090 | 2,059 | 2,080 | +8 | +0.4% | 62,500 |
| 2022/07/21 | 2,042 | 2,072 | 2,040 | 2,072 | +28 | +1.4% | 50,800 |
| 2022/07/20 | 2,035 | 2,052 | 2,027 | 2,044 | +24 | +1.2% | 58,400 |
| 2022/07/19 | 2,023 | 2,026 | 2,004 | 2,020 | +8 | +0.4% | 38,300 |
| 2022/07/15 | 2,005 | 2,014 | 1,995 | 2,012 | +18 | +0.9% | 49,800 |
| 2022/07/14 | 1,982 | 1,997 | 1,966 | 1,994 | +8 | +0.4% | 35,200 |
| 2022/07/13 | 1,965 | 1,990 | 1,961 | 1,986 | +28 | +1.4% | 45,000 |
| 2022/07/12 | 1,967 | 1,967 | 1,946 | 1,958 | -13 | -0.7% | 48,700 |
| 2022/07/11 | 1,944 | 1,976 | 1,937 | 1,971 | +56 | +2.9% | 75,900 |
| 2022/07/08 | 1,923 | 1,948 | 1,902 | 1,915 | -8 | -0.4% | 78,600 |
| 2022/07/07 | 1,939 | 1,939 | 1,917 | 1,923 | +7 | +0.4% | 34,700 |
| 2022/07/06 | 1,928 | 1,939 | 1,916 | 1,916 | -19 | -1% | 24,300 |
| 2022/07/05 | 1,950 | 1,950 | 1,930 | 1,935 | -4 | -0.2% | 30,500 |
| 2022/07/04 | 1,947 | 1,947 | 1,928 | 1,939 | +25 | +1.3% | 33,000 |
| 2022/07/01 | 1,940 | 1,952 | 1,903 | 1,914 | -30 | -1.5% | 45,900 |
| 2022/06/30 | 1,959 | 1,963 | 1,935 | 1,944 | -7 | -0.4% | 42,200 |
| 2022/06/29 | 1,940 | 1,959 | 1,916 | 1,951 | +6 | +0.3% | 113,900 |
| 2022/06/28 | 1,917 | 1,950 | 1,902 | 1,945 | +37 | +1.9% | 74,900 |
| 2022/06/27 | 1,912 | 1,917 | 1,894 | 1,908 | +13 | +0.7% | 47,900 |
| 2022/06/24 | 1,901 | 1,911 | 1,895 | 1,895 | -6 | -0.3% | 41,000 |
| 2022/06/23 | 1,889 | 1,908 | 1,882 | 1,901 | ±0 | ±0% | 38,100 |
| 2022/06/22 | 1,900 | 1,914 | 1,885 | 1,901 | +12 | +0.6% | 46,800 |
| 2022/06/21 | 1,890 | 1,898 | 1,877 | 1,889 | +23 | +1.2% | 41,600 |
| 2022/06/20 | 1,878 | 1,887 | 1,857 | 1,866 | ±0 | ±0% | 38,800 |
| 2022/06/17 | 1,820 | 1,871 | 1,820 | 1,866 | +20 | +1.1% | 104,500 |
| 2022/06/16 | 1,839 | 1,863 | 1,832 | 1,846 | +21 | +1.2% | 37,400 |
| 2022/06/15 | 1,841 | 1,848 | 1,825 | 1,825 | -11 | -0.6% | 51,500 |
| 2022/06/14 | 1,850 | 1,859 | 1,830 | 1,836 | -30 | -1.6% | 86,100 |
| 2022/06/13 | 1,865 | 1,872 | 1,858 | 1,866 | -7 | -0.4% | 41,600 |
| 2022/06/10 | 1,876 | 1,893 | 1,870 | 1,873 | -27 | -1.4% | 51,600 |
| 2022/06/09 | 1,916 | 1,924 | 1,900 | 1,900 | -22 | -1.1% | 41,000 |
| 2022/06/08 | 1,917 | 1,943 | 1,912 | 1,922 | +36 | +1.9% | 76,400 |
| 2022/06/07 | 1,863 | 1,907 | 1,863 | 1,886 | +23 | +1.2% | 51,500 |
| 2022/06/06 | 1,860 | 1,869 | 1,851 | 1,863 | ±0 | ±0% | 56,000 |
| 2022/06/03 | 1,900 | 1,900 | 1,859 | 1,863 | -19 | -1% | 65,200 |
| 2022/06/02 | 1,900 | 1,901 | 1,879 | 1,882 | -22 | -1.2% | 31,400 |
| 2022/06/01 | 1,876 | 1,914 | 1,876 | 1,904 | +21 | +1.1% | 64,400 |
| 2022/05/31 | 1,898 | 1,905 | 1,877 | 1,883 | -4 | -0.2% | 55,600 |
| 2022/05/30 | 1,878 | 1,890 | 1,855 | 1,887 | +22 | +1.2% | 215,300 |
| 2022/05/27 | 1,868 | 1,874 | 1,850 | 1,865 | +20 | +1.1% | 61,000 |
| 2022/05/26 | 1,832 | 1,853 | 1,832 | 1,845 | +27 | +1.5% | 50,600 |
| 2022/05/25 | 1,843 | 1,843 | 1,818 | 1,818 | -15 | -0.8% | 46,800 |
| 2022/05/24 | 1,851 | 1,865 | 1,829 | 1,833 | -23 | -1.2% | 54,600 |
751～
800
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
