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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 3,820 | 3,845 | 3,745 | 3,770 | ±0 | ±0% | 14,800 |
| 2018/02/22 | 3,830 | 3,845 | 3,760 | 3,770 | -110 | -2.8% | 14,400 |
| 2018/02/21 | 3,875 | 3,930 | 3,820 | 3,880 | +70 | +1.8% | 42,000 |
| 2018/02/20 | 3,710 | 3,825 | 3,705 | 3,810 | +125 | +3.4% | 23,900 |
| 2018/02/19 | 3,730 | 3,755 | 3,660 | 3,685 | +25 | +0.7% | 22,500 |
| 2018/02/16 | 3,795 | 3,800 | 3,635 | 3,660 | -160 | -4.2% | 48,400 |
| 2018/02/15 | 3,665 | 3,840 | 3,665 | 3,820 | +205 | +5.7% | 68,100 |
| 2018/02/14 | 3,480 | 3,675 | 3,475 | 3,615 | +150 | +4.3% | 54,500 |
| 2018/02/13 | 3,415 | 3,515 | 3,320 | 3,465 | +160 | +4.8% | 40,100 |
| 2018/02/09 | 3,205 | 3,395 | 3,185 | 3,305 | +130 | +4.1% | 44,400 |
| 2018/02/08 | 3,210 | 3,275 | 3,160 | 3,175 | +35 | +1.1% | 33,600 |
| 2018/02/07 | 3,265 | 3,375 | 3,140 | 3,140 | -65 | -2% | 41,700 |
| 2018/02/06 | 3,325 | 3,385 | 3,170 | 3,205 | -260 | -7.5% | 38,200 |
| 2018/02/05 | 3,520 | 3,560 | 3,465 | 3,465 | -120 | -3.3% | 26,500 |
| 2018/02/02 | 3,605 | 3,615 | 3,560 | 3,585 | -50 | -1.4% | 13,200 |
| 2018/02/01 | 3,530 | 3,640 | 3,520 | 3,635 | +110 | +3.1% | 17,300 |
| 2018/01/31 | 3,580 | 3,600 | 3,520 | 3,525 | -60 | -1.7% | 26,400 |
| 2018/01/30 | 3,650 | 3,650 | 3,560 | 3,585 | -70 | -1.9% | 22,200 |
| 2018/01/29 | 3,680 | 3,695 | 3,655 | 3,655 | -40 | -1.1% | 12,300 |
| 2018/01/26 | 3,700 | 3,730 | 3,685 | 3,695 | -5 | -0.1% | 19,800 |
| 2018/01/25 | 3,730 | 3,735 | 3,685 | 3,700 | -85 | -2.2% | 18,300 |
| 2018/01/24 | 3,745 | 3,795 | 3,745 | 3,785 | -5 | -0.1% | 9,800 |
| 2018/01/23 | 3,735 | 3,790 | 3,715 | 3,790 | +90 | +2.4% | 16,600 |
| 2018/01/22 | 3,765 | 3,765 | 3,685 | 3,700 | -80 | -2.1% | 27,900 |
| 2018/01/19 | 3,765 | 3,825 | 3,765 | 3,780 | -5 | -0.1% | 13,700 |
| 2018/01/18 | 3,845 | 3,870 | 3,780 | 3,785 | -55 | -1.4% | 22,100 |
| 2018/01/17 | 3,880 | 3,880 | 3,830 | 3,840 | -60 | -1.5% | 19,600 |
| 2018/01/16 | 3,880 | 3,910 | 3,870 | 3,900 | -5 | -0.1% | 8,600 |
| 2018/01/15 | 3,890 | 3,950 | 3,865 | 3,905 | +25 | +0.6% | 16,100 |
| 2018/01/12 | 3,905 | 3,905 | 3,860 | 3,880 | -45 | -1.1% | 17,900 |
| 2018/01/11 | 3,965 | 3,970 | 3,880 | 3,925 | -65 | -1.6% | 20,900 |
| 2018/01/10 | 4,025 | 4,035 | 3,990 | 3,990 | -45 | -1.1% | 11,200 |
| 2018/01/09 | 4,035 | 4,045 | 3,995 | 4,035 | ±0 | ±0% | 15,300 |
| 2018/01/05 | 4,090 | 4,090 | 4,015 | 4,035 | -45 | -1.1% | 18,600 |
| 2018/01/04 | 4,030 | 4,100 | 4,030 | 4,080 | +70 | +1.7% | 17,400 |
| 2017/12/29 | 4,010 | 4,015 | 3,935 | 4,010 | ±0 | ±0% | 14,100 |
| 2017/12/28 | 4,010 | 4,040 | 4,000 | 4,010 | -5 | -0.1% | 6,600 |
| 2017/12/27 | 4,000 | 4,035 | 3,980 | 4,015 | +15 | +0.4% | 8,500 |
| 2017/12/26 | 4,010 | 4,040 | 3,985 | 4,000 | -10 | -0.2% | 15,300 |
| 2017/12/25 | 3,985 | 4,035 | 3,965 | 4,010 | +20 | +0.5% | 18,800 |
| 2017/12/22 | 4,000 | 4,005 | 3,975 | 3,990 | -25 | -0.6% | 17,400 |
| 2017/12/21 | 3,975 | 4,030 | 3,915 | 4,015 | +15 | +0.4% | 24,500 |
| 2017/12/20 | 4,040 | 4,055 | 3,995 | 4,000 | -60 | -1.5% | 17,400 |
| 2017/12/19 | 4,115 | 4,120 | 4,010 | 4,060 | -55 | -1.3% | 30,900 |
| 2017/12/18 | 4,195 | 4,195 | 4,115 | 4,115 | -45 | -1.1% | 15,700 |
| 2017/12/15 | 4,155 | 4,210 | 4,080 | 4,160 | -15 | -0.4% | 68,900 |
| 2017/12/14 | 4,120 | 4,180 | 4,110 | 4,175 | +45 | +1.1% | 18,000 |
| 2017/12/13 | 4,135 | 4,150 | 4,085 | 4,130 | -30 | -0.7% | 22,700 |
| 2017/12/12 | 4,210 | 4,210 | 4,130 | 4,160 | ±0 | ±0% | 17,600 |
| 2017/12/11 | 4,235 | 4,245 | 4,120 | 4,160 | -80 | -1.9% | 27,000 |
1801～
1850
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 | 240,300円 | +0.2% | +14.6% | 4.16% | 22.18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 | 278,300円 | +1.5% | +4.3% | 2.87% | 12.68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 | 267,800円 | +4.5% | +7.3% | 1.64% | 11.01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 | 343,000円 | +26.4% | +21.8% | 0.64% | 31.18倍 | 7.29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
