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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,823 | 1,864 | 1,813 | 1,855 | +27 | +1.5% | 107,000 |
| 2017/09/25 | 1,826 | 1,833 | 1,825 | 1,828 | +2 | +0.1% | 79,000 |
| 2017/09/22 | 1,841 | 1,841 | 1,815 | 1,826 | -12 | -0.7% | 62,000 |
| 2017/09/21 | 1,843 | 1,850 | 1,824 | 1,838 | -15 | -0.8% | 66,000 |
| 2017/09/20 | 1,819 | 1,856 | 1,819 | 1,853 | +23 | +1.3% | 117,000 |
| 2017/09/19 | 1,822 | 1,830 | 1,813 | 1,830 | ±0 | ±0% | 63,000 |
| 2017/09/15 | 1,786 | 1,834 | 1,785 | 1,830 | +51 | +2.9% | 173,000 |
| 2017/09/14 | 1,781 | 1,793 | 1,758 | 1,779 | +13 | +0.7% | 38,000 |
| 2017/09/13 | 1,808 | 1,810 | 1,766 | 1,766 | -46 | -2.5% | 69,000 |
| 2017/09/12 | 1,765 | 1,815 | 1,745 | 1,812 | +61 | +3.5% | 97,000 |
| 2017/09/11 | 1,733 | 1,780 | 1,720 | 1,751 | +41 | +2.4% | 52,000 |
| 2017/09/08 | 1,692 | 1,727 | 1,688 | 1,710 | +12 | +0.7% | 98,000 |
| 2017/09/07 | 1,727 | 1,727 | 1,693 | 1,698 | ±0 | ±0% | 23,000 |
| 2017/09/06 | 1,657 | 1,703 | 1,657 | 1,698 | +17 | +1% | 49,000 |
| 2017/09/05 | 1,683 | 1,683 | 1,661 | 1,681 | -2 | -0.1% | 45,000 |
| 2017/09/04 | 1,704 | 1,714 | 1,676 | 1,683 | -21 | -1.2% | 48,000 |
| 2017/09/01 | 1,710 | 1,715 | 1,702 | 1,704 | -6 | -0.4% | 13,000 |
| 2017/08/31 | 1,742 | 1,742 | 1,689 | 1,710 | -26 | -1.5% | 53,000 |
| 2017/08/30 | 1,693 | 1,736 | 1,693 | 1,736 | +43 | +2.5% | 32,000 |
| 2017/08/29 | 1,674 | 1,700 | 1,674 | 1,693 | -14 | -0.8% | 33,000 |
| 2017/08/28 | 1,673 | 1,708 | 1,673 | 1,707 | +22 | +1.3% | 51,000 |
| 2017/08/25 | 1,654 | 1,691 | 1,654 | 1,685 | +11 | +0.7% | 41,000 |
| 2017/08/24 | 1,664 | 1,684 | 1,646 | 1,674 | +5 | +0.3% | 20,000 |
| 2017/08/23 | 1,692 | 1,692 | 1,651 | 1,669 | +3 | +0.2% | 62,000 |
| 2017/08/22 | 1,702 | 1,702 | 1,658 | 1,666 | -49 | -2.9% | 84,000 |
| 2017/08/21 | 1,709 | 1,733 | 1,709 | 1,715 | -3 | -0.2% | 31,000 |
| 2017/08/18 | 1,708 | 1,751 | 1,695 | 1,718 | +10 | +0.6% | 50,000 |
| 2017/08/17 | 1,771 | 1,771 | 1,700 | 1,708 | -46 | -2.6% | 85,000 |
| 2017/08/16 | 1,730 | 1,779 | 1,730 | 1,754 | +14 | +0.8% | 65,000 |
| 2017/08/15 | 1,735 | 1,763 | 1,733 | 1,740 | +7 | +0.4% | 64,000 |
| 2017/08/14 | 1,747 | 1,760 | 1,712 | 1,733 | -54 | -3% | 78,000 |
| 2017/08/10 | 1,693 | 1,787 | 1,678 | 1,787 | +102 | +6.1% | 57,000 |
| 2017/08/09 | 1,691 | 1,691 | 1,671 | 1,685 | -8 | -0.5% | 53,000 |
| 2017/08/08 | 1,708 | 1,708 | 1,681 | 1,693 | -23 | -1.3% | 48,000 |
| 2017/08/07 | 1,650 | 1,746 | 1,645 | 1,716 | +73 | +4.4% | 55,000 |
| 2017/08/04 | 1,621 | 1,645 | 1,621 | 1,643 | +34 | +2.1% | 40,000 |
| 2017/08/03 | 1,613 | 1,616 | 1,604 | 1,609 | -17 | -1% | 27,000 |
| 2017/08/02 | 1,599 | 1,630 | 1,594 | 1,626 | +39 | +2.5% | 57,000 |
| 2017/08/01 | 1,560 | 1,591 | 1,555 | 1,587 | +34 | +2.2% | 62,000 |
| 2017/07/31 | 1,560 | 1,568 | 1,545 | 1,553 | -17 | -1.1% | 47,000 |
| 2017/07/28 | 1,539 | 1,570 | 1,533 | 1,570 | +33 | +2.1% | 69,000 |
| 2017/07/27 | 1,538 | 1,545 | 1,532 | 1,537 | ±0 | ±0% | 105,000 |
| 2017/07/26 | 1,543 | 1,545 | 1,535 | 1,537 | -6 | -0.4% | 32,000 |
| 2017/07/25 | 1,544 | 1,556 | 1,538 | 1,543 | -7 | -0.5% | 41,000 |
| 2017/07/24 | 1,560 | 1,560 | 1,541 | 1,550 | -19 | -1.2% | 39,000 |
| 2017/07/21 | 1,556 | 1,569 | 1,542 | 1,569 | +4 | +0.3% | 72,000 |
| 2017/07/20 | 1,540 | 1,570 | 1,540 | 1,565 | +31 | +2% | 57,000 |
| 2017/07/19 | 1,507 | 1,534 | 1,493 | 1,534 | +44 | +3% | 46,000 |
| 2017/07/18 | 1,486 | 1,495 | 1,463 | 1,490 | +4 | +0.3% | 72,000 |
| 2017/07/14 | 1,528 | 1,528 | 1,480 | 1,486 | -41 | -2.7% | 63,000 |
1901～
1950
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 | 240,200円 | +0.2% | +14.6% | 4.16% | 22.17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 | 269,700円 | +4.5% | +7.3% | 1.63% | 11.08倍 | 1.63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 | 342,000円 | +26.4% | +21.8% | 0.64% | 31.09倍 | 7.27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 | 232,600円 | +1.5% | +10.0% | 1.29% | 32.11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
