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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 3,310 | 3,315 | 3,255 | 3,265 | -45 | -1.4% | 12,000 |
| 2018/07/19 | 3,410 | 3,450 | 3,300 | 3,310 | -100 | -2.9% | 23,800 |
| 2018/07/18 | 3,280 | 3,430 | 3,255 | 3,410 | +175 | +5.4% | 31,800 |
| 2018/07/17 | 3,240 | 3,255 | 3,190 | 3,235 | +25 | +0.8% | 26,000 |
| 2018/07/13 | 3,215 | 3,220 | 3,160 | 3,210 | +15 | +0.5% | 10,800 |
| 2018/07/12 | 3,245 | 3,285 | 3,175 | 3,195 | +5 | +0.2% | 17,500 |
| 2018/07/11 | 3,150 | 3,200 | 3,095 | 3,190 | +20 | +0.6% | 15,600 |
| 2018/07/10 | 3,280 | 3,320 | 3,170 | 3,170 | -40 | -1.2% | 30,000 |
| 2018/07/09 | 3,140 | 3,230 | 3,140 | 3,210 | +60 | +1.9% | 12,500 |
| 2018/07/06 | 3,090 | 3,160 | 3,045 | 3,150 | +60 | +1.9% | 28,900 |
| 2018/07/05 | 3,195 | 3,200 | 3,075 | 3,090 | -145 | -4.5% | 18,300 |
| 2018/07/04 | 3,175 | 3,270 | 3,175 | 3,235 | -5 | -0.2% | 25,100 |
| 2018/07/03 | 3,250 | 3,315 | 3,220 | 3,240 | -35 | -1.1% | 20,200 |
| 2018/07/02 | 3,425 | 3,435 | 3,250 | 3,275 | -195 | -5.6% | 19,400 |
| 2018/06/29 | 3,415 | 3,490 | 3,365 | 3,470 | +5 | +0.1% | 18,600 |
| 2018/06/28 | 3,485 | 3,490 | 3,415 | 3,465 | -60 | -1.7% | 21,000 |
| 2018/06/27 | 3,515 | 3,550 | 3,470 | 3,525 | -5 | -0.1% | 14,500 |
| 2018/06/26 | 3,510 | 3,550 | 3,490 | 3,530 | -20 | -0.6% | 11,700 |
| 2018/06/25 | 3,680 | 3,680 | 3,545 | 3,550 | -160 | -4.3% | 14,500 |
| 2018/06/22 | 3,620 | 3,760 | 3,610 | 3,710 | +30 | +0.8% | 37,200 |
| 2018/06/21 | 3,715 | 3,740 | 3,655 | 3,680 | -65 | -1.7% | 16,800 |
| 2018/06/20 | 3,800 | 3,800 | 3,700 | 3,745 | -10 | -0.3% | 11,200 |
| 2018/06/19 | 3,785 | 3,800 | 3,715 | 3,755 | -70 | -1.8% | 13,500 |
| 2018/06/18 | 3,900 | 3,900 | 3,775 | 3,825 | -55 | -1.4% | 13,000 |
| 2018/06/15 | 4,015 | 4,050 | 3,870 | 3,880 | -125 | -3.1% | 18,700 |
| 2018/06/14 | 4,070 | 4,085 | 3,995 | 4,005 | -115 | -2.8% | 10,800 |
| 2018/06/13 | 4,085 | 4,145 | 4,030 | 4,120 | +25 | +0.6% | 11,800 |
| 2018/06/12 | 3,940 | 4,135 | 3,895 | 4,095 | +185 | +4.7% | 33,500 |
| 2018/06/11 | 3,850 | 3,935 | 3,850 | 3,910 | +35 | +0.9% | 13,700 |
| 2018/06/08 | 3,860 | 3,920 | 3,850 | 3,875 | -55 | -1.4% | 33,200 |
| 2018/06/07 | 3,930 | 3,945 | 3,870 | 3,930 | +5 | +0.1% | 14,400 |
| 2018/06/06 | 3,930 | 3,975 | 3,910 | 3,925 | -75 | -1.9% | 16,300 |
| 2018/06/05 | 3,925 | 4,015 | 3,870 | 4,000 | +75 | +1.9% | 14,400 |
| 2018/06/04 | 3,925 | 3,945 | 3,900 | 3,925 | +55 | +1.4% | 16,200 |
| 2018/06/01 | 3,835 | 3,895 | 3,810 | 3,870 | -10 | -0.3% | 14,800 |
| 2018/05/31 | 3,850 | 3,920 | 3,835 | 3,880 | +15 | +0.4% | 73,600 |
| 2018/05/30 | 3,950 | 3,970 | 3,830 | 3,865 | -155 | -3.9% | 22,600 |
| 2018/05/29 | 4,075 | 4,075 | 4,000 | 4,020 | -35 | -0.9% | 9,300 |
| 2018/05/28 | 4,030 | 4,065 | 4,030 | 4,055 | +20 | +0.5% | 6,700 |
| 2018/05/25 | 4,020 | 4,090 | 4,010 | 4,035 | -30 | -0.7% | 16,200 |
| 2018/05/24 | 4,100 | 4,100 | 4,030 | 4,065 | -35 | -0.9% | 12,500 |
| 2018/05/23 | 4,105 | 4,130 | 4,065 | 4,100 | -35 | -0.8% | 13,200 |
| 2018/05/22 | 4,180 | 4,180 | 4,105 | 4,135 | -90 | -2.1% | 12,300 |
| 2018/05/21 | 4,155 | 4,225 | 4,140 | 4,225 | +25 | +0.6% | 13,500 |
| 2018/05/18 | 4,135 | 4,220 | 4,100 | 4,200 | +50 | +1.2% | 15,000 |
| 2018/05/17 | 4,100 | 4,225 | 4,095 | 4,150 | +30 | +0.7% | 20,500 |
| 2018/05/16 | 4,175 | 4,200 | 4,090 | 4,120 | -75 | -1.8% | 14,800 |
| 2018/05/15 | 4,400 | 4,400 | 4,165 | 4,195 | -175 | -4% | 25,700 |
| 2018/05/14 | 4,530 | 4,530 | 4,320 | 4,370 | -175 | -3.9% | 19,700 |
| 2018/05/11 | 4,370 | 4,580 | 4,325 | 4,545 | +115 | +2.6% | 26,900 |
1701～
1750
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 | 241,600円 | +0.2% | +14.6% | 4.14% | 22.30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 | 278,900円 | +1.5% | +4.3% | 2.87% | 12.71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 | 267,400円 | +4.5% | +7.3% | 1.65% | 10.99倍 | 1.62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 | 337,500円 | +26.4% | +21.8% | 0.65% | 30.68倍 | 7.17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 | 235,000円 | +1.5% | +10.0% | 1.28% | 32.44倍 | 2.18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
