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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,488 | 1,496 | 1,482 | 1,493 | +7 | +0.5% | 69,000 |
| 2017/06/16 | 1,517 | 1,517 | 1,477 | 1,486 | -18 | -1.2% | 109,000 |
| 2017/06/15 | 1,523 | 1,523 | 1,496 | 1,504 | -3 | -0.2% | 58,000 |
| 2017/06/14 | 1,500 | 1,538 | 1,495 | 1,507 | +11 | +0.7% | 71,000 |
| 2017/06/13 | 1,458 | 1,505 | 1,458 | 1,496 | +38 | +2.6% | 102,000 |
| 2017/06/12 | 1,475 | 1,477 | 1,443 | 1,458 | -18 | -1.2% | 127,000 |
| 2017/06/09 | 1,462 | 1,493 | 1,462 | 1,476 | +13 | +0.9% | 98,000 |
| 2017/06/08 | 1,497 | 1,497 | 1,463 | 1,463 | -34 | -2.3% | 134,000 |
| 2017/06/07 | 1,480 | 1,497 | 1,480 | 1,497 | +17 | +1.1% | 68,000 |
| 2017/06/06 | 1,503 | 1,503 | 1,476 | 1,480 | -25 | -1.7% | 60,000 |
| 2017/06/05 | 1,477 | 1,512 | 1,468 | 1,505 | +28 | +1.9% | 128,000 |
| 2017/06/02 | 1,449 | 1,491 | 1,444 | 1,477 | +35 | +2.4% | 220,000 |
| 2017/06/01 | 1,406 | 1,446 | 1,406 | 1,442 | +36 | +2.6% | 121,000 |
| 2017/05/31 | 1,403 | 1,417 | 1,391 | 1,406 | +3 | +0.2% | 150,000 |
| 2017/05/30 | 1,388 | 1,407 | 1,388 | 1,403 | ±0 | ±0% | 50,000 |
| 2017/05/29 | 1,370 | 1,407 | 1,369 | 1,403 | +24 | +1.7% | 95,000 |
| 2017/05/26 | 1,395 | 1,417 | 1,376 | 1,379 | -28 | -2% | 129,000 |
| 2017/05/25 | 1,441 | 1,458 | 1,400 | 1,407 | -34 | -2.4% | 125,000 |
| 2017/05/24 | 1,395 | 1,448 | 1,395 | 1,441 | +39 | +2.8% | 135,000 |
| 2017/05/23 | 1,399 | 1,409 | 1,398 | 1,402 | +3 | +0.2% | 86,000 |
| 2017/05/22 | 1,390 | 1,408 | 1,382 | 1,399 | +16 | +1.2% | 74,000 |
| 2017/05/19 | 1,363 | 1,389 | 1,333 | 1,383 | +4 | +0.3% | 96,000 |
| 2017/05/18 | 1,353 | 1,420 | 1,353 | 1,379 | +16 | +1.2% | 112,000 |
| 2017/05/17 | 1,325 | 1,381 | 1,325 | 1,363 | +20 | +1.5% | 247,000 |
| 2017/05/16 | 1,321 | 1,354 | 1,300 | 1,343 | +22 | +1.7% | 179,000 |
| 2017/05/15 | 1,299 | 1,334 | 1,299 | 1,321 | +53 | +4.2% | 168,000 |
| 2017/05/12 | 1,251 | 1,279 | 1,235 | 1,268 | +17 | +1.4% | 157,000 |
| 2017/05/11 | 1,292 | 1,292 | 1,229 | 1,251 | -30 | -2.3% | 90,000 |
| 2017/05/10 | 1,240 | 1,287 | 1,240 | 1,281 | +26 | +2.1% | 86,000 |
| 2017/05/09 | 1,233 | 1,257 | 1,233 | 1,255 | +22 | +1.8% | 43,000 |
| 2017/05/08 | 1,211 | 1,234 | 1,209 | 1,233 | +33 | +2.8% | 161,000 |
| 2017/05/02 | 1,229 | 1,229 | 1,200 | 1,200 | ±0 | ±0% | 114,000 |
| 2017/05/01 | 1,181 | 1,200 | 1,178 | 1,200 | +13 | +1.1% | 56,000 |
| 2017/04/28 | 1,198 | 1,198 | 1,185 | 1,187 | -9 | -0.8% | 45,000 |
| 2017/04/27 | 1,182 | 1,197 | 1,176 | 1,196 | +14 | +1.2% | 132,000 |
| 2017/04/26 | 1,173 | 1,186 | 1,173 | 1,182 | +9 | +0.8% | 58,000 |
| 2017/04/25 | 1,164 | 1,173 | 1,162 | 1,173 | +15 | +1.3% | 83,000 |
| 2017/04/24 | 1,159 | 1,164 | 1,153 | 1,158 | +19 | +1.7% | 81,000 |
| 2017/04/21 | 1,122 | 1,139 | 1,120 | 1,139 | +23 | +2.1% | 62,000 |
| 2017/04/20 | 1,122 | 1,124 | 1,112 | 1,116 | +3 | +0.3% | 106,000 |
| 2017/04/19 | 1,105 | 1,130 | 1,104 | 1,113 | -4 | -0.4% | 106,000 |
| 2017/04/18 | 1,121 | 1,123 | 1,111 | 1,117 | +12 | +1.1% | 72,000 |
| 2017/04/17 | 1,094 | 1,105 | 1,082 | 1,105 | +11 | +1% | 83,000 |
| 2017/04/14 | 1,106 | 1,110 | 1,088 | 1,094 | -24 | -2.1% | 60,000 |
| 2017/04/13 | 1,118 | 1,130 | 1,115 | 1,118 | -7 | -0.6% | 49,000 |
| 2017/04/12 | 1,126 | 1,136 | 1,121 | 1,125 | -3 | -0.3% | 74,000 |
| 2017/04/11 | 1,121 | 1,137 | 1,120 | 1,128 | +6 | +0.5% | 64,000 |
| 2017/04/10 | 1,118 | 1,131 | 1,118 | 1,122 | +4 | +0.4% | 62,000 |
| 2017/04/07 | 1,130 | 1,133 | 1,118 | 1,118 | +2 | +0.2% | 38,000 |
| 2017/04/06 | 1,130 | 1,135 | 1,116 | 1,116 | -23 | -2% | 64,000 |
2001～
2050
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
