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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 4,130 | 4,430 | 4,130 | 4,370 | +240 | +5.8% | 48,800 |
| 2017/11/10 | 4,045 | 4,150 | 4,045 | 4,130 | ±0 | ±0% | 13,300 |
| 2017/11/09 | 4,080 | 4,240 | 4,080 | 4,130 | +95 | +2.4% | 44,900 |
| 2017/11/08 | 3,985 | 4,055 | 3,985 | 4,035 | +40 | +1% | 19,700 |
| 2017/11/07 | 3,955 | 4,000 | 3,925 | 3,995 | +40 | +1% | 19,500 |
| 2017/11/06 | 3,915 | 3,965 | 3,900 | 3,955 | -5 | -0.1% | 14,200 |
| 2017/11/02 | 3,910 | 3,975 | 3,870 | 3,960 | +75 | +1.9% | 19,600 |
| 2017/11/01 | 3,940 | 3,940 | 3,870 | 3,885 | -30 | -0.8% | 18,800 |
| 2017/10/31 | 3,880 | 3,940 | 3,870 | 3,915 | +35 | +0.9% | 15,700 |
| 2017/10/30 | 3,940 | 3,940 | 3,845 | 3,880 | -60 | -1.5% | 46,700 |
| 2017/10/27 | 3,945 | 3,950 | 3,900 | 3,940 | +35 | +0.9% | 19,400 |
| 2017/10/26 | 3,995 | 4,000 | 3,885 | 3,905 | -90 | -2.3% | 30,200 |
| 2017/10/25 | 3,985 | 4,025 | 3,975 | 3,995 | +60 | +1.5% | 31,800 |
| 2017/10/24 | 3,895 | 3,970 | 3,890 | 3,935 | +40 | +1% | 25,400 |
| 2017/10/23 | 3,905 | 3,905 | 3,845 | 3,895 | +60 | +1.6% | 15,400 |
| 2017/10/20 | 3,810 | 3,890 | 3,795 | 3,835 | +25 | +0.7% | 25,600 |
| 2017/10/19 | 3,860 | 3,860 | 3,790 | 3,810 | -50 | -1.3% | 25,100 |
| 2017/10/18 | 3,875 | 3,875 | 3,845 | 3,860 | -50 | -1.3% | 11,400 |
| 2017/10/17 | 3,925 | 3,925 | 3,845 | 3,910 | ±0 | ±0% | 18,800 |
| 2017/10/16 | 3,905 | 3,965 | 3,900 | 3,910 | +5 | +0.1% | 22,800 |
| 2017/10/13 | 3,815 | 3,930 | 3,815 | 3,905 | +95 | +2.5% | 31,100 |
| 2017/10/12 | 3,785 | 3,845 | 3,700 | 3,810 | +25 | +0.7% | 21,900 |
| 2017/10/11 | 3,820 | 3,820 | 3,775 | 3,785 | -35 | -0.9% | 22,900 |
| 2017/10/10 | 3,775 | 3,840 | 3,730 | 3,820 | +80 | +2.1% | 23,900 |
| 2017/10/06 | 3,795 | 3,795 | 3,730 | 3,740 | -30 | -0.8% | 13,200 |
| 2017/10/05 | 3,775 | 3,790 | 3,750 | 3,770 | ±0 | ±0% | 10,200 |
| 2017/10/04 | 3,800 | 3,800 | 3,730 | 3,770 | +5 | +0.1% | 17,100 |
| 2017/10/03 | 3,820 | 3,820 | 3,740 | 3,765 | -25 | -0.7% | 18,500 |
| 2017/10/02 | 3,840 | 3,855 | 3,775 | 3,790 | -30 | -0.8% | 17,300 |
| 2017/09/29 | 3,835 | 3,840 | 3,800 | 3,820 | -55 | -1.4% | 19,600 |
| 2017/09/28 | 3,785 | 3,885 | 3,740 | 3,875 | +90 | +2.4% | 45,000 |
| 2017/09/27 | 3,655 | 3,820 | 3,655 | 3,785 | +1,930 | +104% | 25,200 |
| 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 |
1901～
1950
件表示中 / 3770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 | 247,300円 | +0.2% | +14.6% | 4.04% | 22.83倍 | 0.61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 |
| マミーマート | 670,000円 | +18.2% | +2.8% | 1.49% | 13.40倍 | 1.65倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| 木曽路 | 245,200円 | +1.5% | +10.0% | 1.22% | 33.85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 |
| カワチ薬品 | 280,900円 | +1.5% | +4.3% | 2.85% | 12.80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 |
| リテールＰＴ | 147,100円 | +3.0% | +5.0% | 2.72% | 11.48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 |
市場注目の銘柄
チャート関連のコラム
