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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,016 | 1,029 | 1,007 | 1,023 | ±0 | ±0% | 38,000 |
| 2017/01/23 | 1,057 | 1,057 | 1,017 | 1,023 | -35 | -3.3% | 48,000 |
| 2017/01/20 | 1,042 | 1,064 | 1,041 | 1,058 | +7 | +0.7% | 24,000 |
| 2017/01/19 | 1,072 | 1,080 | 1,050 | 1,051 | -4 | -0.4% | 67,000 |
| 2017/01/18 | 1,065 | 1,070 | 1,055 | 1,055 | -4 | -0.4% | 57,000 |
| 2017/01/17 | 1,061 | 1,079 | 1,039 | 1,059 | -15 | -1.4% | 34,000 |
| 2017/01/16 | 1,097 | 1,103 | 1,071 | 1,074 | -23 | -2.1% | 41,000 |
| 2017/01/13 | 1,075 | 1,099 | 1,075 | 1,097 | +21 | +2% | 36,000 |
| 2017/01/12 | 1,081 | 1,091 | 1,050 | 1,076 | -4 | -0.4% | 100,000 |
| 2017/01/11 | 1,063 | 1,101 | 1,053 | 1,080 | +26 | +2.5% | 61,000 |
| 2017/01/10 | 1,053 | 1,059 | 1,034 | 1,054 | +8 | +0.8% | 80,000 |
| 2017/01/06 | 1,026 | 1,049 | 1,024 | 1,046 | +15 | +1.5% | 72,000 |
| 2017/01/05 | 1,034 | 1,034 | 1,025 | 1,031 | +6 | +0.6% | 52,000 |
| 2017/01/04 | 998 | 1,027 | 992 | 1,025 | +35 | +3.5% | 97,000 |
| 2016/12/30 | 995 | 995 | 974 | 990 | -2 | -0.2% | 46,000 |
| 2016/12/29 | 981 | 992 | 980 | 992 | -4 | -0.4% | 62,000 |
| 2016/12/28 | 979 | 1,004 | 974 | 996 | +18 | +1.8% | 40,000 |
| 2016/12/27 | 962 | 978 | 962 | 978 | +18 | +1.9% | 60,000 |
| 2016/12/26 | 978 | 985 | 960 | 960 | -18 | -1.8% | 70,000 |
| 2016/12/22 | 990 | 990 | 972 | 978 | -13 | -1.3% | 73,000 |
| 2016/12/21 | 1,007 | 1,007 | 987 | 991 | -17 | -1.7% | 47,000 |
| 2016/12/20 | 1,005 | 1,010 | 992 | 1,008 | +8 | +0.8% | 61,000 |
| 2016/12/19 | 1,000 | 1,001 | 992 | 1,000 | -9 | -0.9% | 46,000 |
| 2016/12/16 | 1,009 | 1,009 | 1,000 | 1,009 | +3 | +0.3% | 46,000 |
| 2016/12/15 | 992 | 1,006 | 992 | 1,006 | +16 | +1.6% | 43,000 |
| 2016/12/14 | 1,000 | 1,000 | 988 | 990 | -7 | -0.7% | 18,000 |
| 2016/12/13 | 984 | 1,000 | 983 | 997 | +13 | +1.3% | 48,000 |
| 2016/12/12 | 983 | 984 | 965 | 984 | ±0 | ±0% | 33,000 |
| 2016/12/09 | 978 | 986 | 966 | 984 | +1 | +0.1% | 64,000 |
| 2016/12/08 | 990 | 993 | 981 | 983 | +8 | +0.8% | 44,000 |
| 2016/12/07 | 979 | 995 | 975 | 975 | +5 | +0.5% | 45,000 |
| 2016/12/06 | 979 | 983 | 964 | 970 | +6 | +0.6% | 64,000 |
| 2016/12/05 | 969 | 969 | 953 | 964 | -10 | -1% | 40,000 |
| 2016/12/02 | 967 | 980 | 967 | 974 | +12 | +1.2% | 45,000 |
| 2016/12/01 | 962 | 969 | 953 | 962 | +10 | +1.1% | 36,000 |
| 2016/11/30 | 970 | 970 | 949 | 952 | -13 | -1.3% | 50,000 |
| 2016/11/29 | 996 | 996 | 957 | 965 | -39 | -3.9% | 63,000 |
| 2016/11/28 | 972 | 1,005 | 962 | 1,004 | +32 | +3.3% | 49,000 |
| 2016/11/25 | 956 | 976 | 954 | 972 | +17 | +1.8% | 56,000 |
| 2016/11/24 | 956 | 956 | 947 | 955 | +9 | +1% | 21,000 |
| 2016/11/22 | 923 | 954 | 923 | 946 | +11 | +1.2% | 45,000 |
| 2016/11/21 | 910 | 945 | 910 | 935 | +18 | +2% | 61,000 |
| 2016/11/18 | 924 | 930 | 908 | 917 | +7 | +0.8% | 68,000 |
| 2016/11/17 | 898 | 920 | 890 | 910 | +5 | +0.6% | 92,000 |
| 2016/11/16 | 907 | 916 | 899 | 905 | +2 | +0.2% | 45,000 |
| 2016/11/15 | 912 | 917 | 902 | 903 | -9 | -1% | 49,000 |
| 2016/11/14 | 915 | 915 | 896 | 912 | -1 | -0.1% | 48,000 |
| 2016/11/11 | 908 | 930 | 906 | 913 | +7 | +0.8% | 49,000 |
| 2016/11/10 | 897 | 913 | 882 | 906 | +38 | +4.4% | 57,000 |
| 2016/11/09 | 917 | 917 | 868 | 868 | -43 | -4.7% | 29,000 |
2101～
2150
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
