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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 2,280 | 2,286 | 2,262 | 2,282 | +6 | +0.3% | 48,200 |
| 2025/01/09 | 2,287 | 2,287 | 2,263 | 2,276 | -11 | -0.5% | 73,700 |
| 2025/01/08 | 2,313 | 2,320 | 2,287 | 2,287 | -19 | -0.8% | 84,200 |
| 2025/01/07 | 2,305 | 2,311 | 2,282 | 2,306 | +19 | +0.8% | 68,500 |
| 2025/01/06 | 2,305 | 2,305 | 2,279 | 2,287 | +2 | +0.1% | 81,500 |
| 2024/12/30 | 2,307 | 2,313 | 2,285 | 2,285 | -20 | -0.9% | 74,300 |
| 2024/12/27 | 2,300 | 2,305 | 2,281 | 2,305 | +30 | +1.3% | 59,200 |
| 2024/12/26 | 2,234 | 2,276 | 2,231 | 2,275 | +37 | +1.7% | 126,100 |
| 2024/12/25 | 2,240 | 2,240 | 2,218 | 2,238 | -2 | -0.1% | 64,700 |
| 2024/12/24 | 2,247 | 2,258 | 2,235 | 2,240 | -8 | -0.4% | 37,900 |
| 2024/12/23 | 2,265 | 2,265 | 2,244 | 2,248 | +7 | +0.3% | 40,300 |
| 2024/12/20 | 2,281 | 2,283 | 2,241 | 2,241 | -27 | -1.2% | 92,800 |
| 2024/12/19 | 2,259 | 2,277 | 2,253 | 2,268 | +5 | +0.2% | 44,600 |
| 2024/12/18 | 2,290 | 2,291 | 2,263 | 2,263 | -20 | -0.9% | 44,000 |
| 2024/12/17 | 2,303 | 2,325 | 2,283 | 2,283 | -20 | -0.9% | 48,400 |
| 2024/12/16 | 2,312 | 2,323 | 2,295 | 2,303 | -4 | -0.2% | 44,600 |
| 2024/12/13 | 2,321 | 2,342 | 2,294 | 2,307 | -36 | -1.5% | 100,200 |
| 2024/12/12 | 2,303 | 2,370 | 2,295 | 2,343 | +51 | +2.2% | 112,100 |
| 2024/12/11 | 2,310 | 2,315 | 2,285 | 2,292 | +3 | +0.1% | 49,100 |
| 2024/12/10 | 2,272 | 2,297 | 2,261 | 2,289 | +17 | +0.7% | 45,200 |
| 2024/12/09 | 2,294 | 2,302 | 2,272 | 2,272 | -18 | -0.8% | 69,400 |
| 2024/12/06 | 2,314 | 2,314 | 2,290 | 2,290 | -10 | -0.4% | 34,100 |
| 2024/12/05 | 2,307 | 2,312 | 2,300 | 2,300 | -2 | -0.1% | 37,200 |
| 2024/12/04 | 2,338 | 2,348 | 2,298 | 2,302 | -16 | -0.7% | 40,700 |
| 2024/12/03 | 2,300 | 2,347 | 2,300 | 2,318 | +23 | +1% | 65,100 |
| 2024/12/02 | 2,314 | 2,314 | 2,289 | 2,295 | -19 | -0.8% | 39,900 |
| 2024/11/29 | 2,309 | 2,340 | 2,299 | 2,314 | +7 | +0.3% | 31,900 |
| 2024/11/28 | 2,325 | 2,335 | 2,300 | 2,307 | +6 | +0.3% | 37,500 |
| 2024/11/27 | 2,365 | 2,368 | 2,289 | 2,301 | -73 | -3.1% | 79,000 |
| 2024/11/26 | 2,364 | 2,382 | 2,355 | 2,374 | +10 | +0.4% | 46,300 |
| 2024/11/25 | 2,376 | 2,376 | 2,348 | 2,364 | +19 | +0.8% | 51,800 |
| 2024/11/22 | 2,335 | 2,359 | 2,335 | 2,345 | +8 | +0.3% | 25,300 |
| 2024/11/21 | 2,350 | 2,367 | 2,331 | 2,337 | -12 | -0.5% | 31,100 |
| 2024/11/20 | 2,380 | 2,382 | 2,349 | 2,349 | -31 | -1.3% | 31,100 |
| 2024/11/19 | 2,395 | 2,416 | 2,380 | 2,380 | -15 | -0.6% | 32,400 |
| 2024/11/18 | 2,411 | 2,425 | 2,393 | 2,395 | -16 | -0.7% | 37,700 |
| 2024/11/15 | 2,421 | 2,433 | 2,411 | 2,411 | -6 | -0.2% | 34,300 |
| 2024/11/14 | 2,440 | 2,457 | 2,417 | 2,417 | -23 | -0.9% | 34,800 |
| 2024/11/13 | 2,430 | 2,469 | 2,430 | 2,440 | +4 | +0.2% | 38,900 |
| 2024/11/12 | 2,416 | 2,474 | 2,415 | 2,436 | +26 | +1.1% | 53,000 |
| 2024/11/11 | 2,450 | 2,450 | 2,409 | 2,410 | -42 | -1.7% | 44,500 |
| 2024/11/08 | 2,492 | 2,495 | 2,452 | 2,452 | -43 | -1.7% | 53,400 |
| 2024/11/07 | 2,491 | 2,520 | 2,479 | 2,495 | +2 | +0.1% | 46,100 |
| 2024/11/06 | 2,474 | 2,519 | 2,464 | 2,493 | +25 | +1% | 64,000 |
| 2024/11/05 | 2,559 | 2,564 | 2,468 | 2,468 | -91 | -3.6% | 115,600 |
| 2024/11/01 | 2,562 | 2,580 | 2,547 | 2,559 | -14 | -0.5% | 35,500 |
| 2024/10/31 | 2,575 | 2,589 | 2,562 | 2,573 | +6 | +0.2% | 36,000 |
| 2024/10/30 | 2,600 | 2,604 | 2,563 | 2,567 | -25 | -1% | 84,000 |
| 2024/10/29 | 2,556 | 2,608 | 2,554 | 2,592 | +36 | +1.4% | 123,800 |
| 2024/10/28 | 2,569 | 2,599 | 2,545 | 2,556 | -11 | -0.4% | 108,300 |
151～
200
件表示中 / 3767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 | 252,000円 | +0.2% | +14.6% | 3.97% | 23.26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 | 291,500円 | +4.5% | +7.3% | 1.51% | 11.98倍 | 1.76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 | 248,700円 | +1.5% | +10.0% | 1.21% | 34.33倍 | 2.31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 | 148,600円 | +3.0% | +5.0% | 2.69% | 11.60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 |
| オイラ大地 | 182,200円 | +5.5% | +21.9% | 0.88% | 15.82倍 | 2.08倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
