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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 2017/07/13 | 1,549 | 1,549 | 1,524 | 1,527 | -20 | -1.3% | 43,000 |
| 2017/07/12 | 1,556 | 1,556 | 1,544 | 1,547 | -4 | -0.3% | 24,000 |
| 2017/07/11 | 1,561 | 1,564 | 1,545 | 1,551 | -10 | -0.6% | 24,000 |
| 2017/07/10 | 1,579 | 1,579 | 1,561 | 1,561 | +4 | +0.3% | 34,000 |
| 2017/07/07 | 1,590 | 1,590 | 1,547 | 1,557 | -27 | -1.7% | 46,000 |
| 2017/07/06 | 1,609 | 1,609 | 1,579 | 1,584 | -25 | -1.6% | 50,000 |
| 2017/07/05 | 1,616 | 1,616 | 1,588 | 1,609 | +13 | +0.8% | 76,000 |
| 2017/07/04 | 1,637 | 1,637 | 1,576 | 1,596 | -24 | -1.5% | 87,000 |
| 2017/07/03 | 1,622 | 1,623 | 1,596 | 1,620 | -1 | -0.1% | 115,000 |
| 2017/06/30 | 1,626 | 1,640 | 1,603 | 1,621 | -20 | -1.2% | 71,000 |
| 2017/06/29 | 1,568 | 1,644 | 1,568 | 1,641 | +74 | +4.7% | 141,000 |
| 2017/06/28 | 1,536 | 1,578 | 1,536 | 1,567 | +29 | +1.9% | 128,000 |
| 2017/06/27 | 1,550 | 1,559 | 1,538 | 1,538 | -8 | -0.5% | 105,000 |
| 2017/06/26 | 1,523 | 1,549 | 1,522 | 1,546 | +14 | +0.9% | 48,000 |
| 2017/06/23 | 1,532 | 1,538 | 1,520 | 1,532 | -1 | -0.1% | 47,000 |
| 2017/06/22 | 1,514 | 1,539 | 1,514 | 1,533 | +19 | +1.3% | 59,000 |
| 2017/06/21 | 1,513 | 1,540 | 1,512 | 1,514 | +1 | +0.1% | 65,000 |
| 2017/06/20 | 1,497 | 1,515 | 1,493 | 1,513 | +20 | +1.3% | 59,000 |
1951～
2000
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
