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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 945 | 951 | 944 | 944 | +8 | +0.9% | 20,000 |
| 2016/01/14 | 933 | 946 | 930 | 936 | -25 | -2.6% | 55,000 |
| 2016/01/13 | 951 | 969 | 948 | 961 | +37 | +4% | 27,000 |
| 2016/01/12 | 975 | 975 | 924 | 924 | -56 | -5.7% | 68,000 |
| 2016/01/08 | 994 | 998 | 980 | 980 | -14 | -1.4% | 13,000 |
| 2016/01/07 | 1,010 | 1,011 | 990 | 994 | -16 | -1.6% | 47,000 |
| 2016/01/06 | 1,018 | 1,022 | 1,003 | 1,010 | -22 | -2.1% | 26,000 |
| 2016/01/05 | 1,018 | 1,039 | 1,018 | 1,032 | +8 | +0.8% | 18,000 |
| 2016/01/04 | 1,052 | 1,055 | 1,021 | 1,024 | -55 | -5.1% | 31,000 |
| 2015/12/30 | 1,080 | 1,097 | 1,077 | 1,079 | +1 | +0.1% | 25,000 |
| 2015/12/29 | 1,030 | 1,078 | 1,030 | 1,078 | +23 | +2.2% | 24,000 |
| 2015/12/28 | 1,065 | 1,065 | 1,055 | 1,055 | -16 | -1.5% | 23,000 |
| 2015/12/25 | 1,022 | 1,076 | 1,022 | 1,071 | +44 | +4.3% | 56,000 |
| 2015/12/24 | 1,050 | 1,050 | 1,019 | 1,027 | -8 | -0.8% | 21,000 |
| 2015/12/22 | 1,026 | 1,047 | 1,023 | 1,035 | +7 | +0.7% | 31,000 |
| 2015/12/21 | 1,024 | 1,062 | 1,015 | 1,028 | -26 | -2.5% | 49,000 |
| 2015/12/18 | 1,121 | 1,121 | 1,049 | 1,054 | -51 | -4.6% | 78,000 |
| 2015/12/17 | 1,094 | 1,109 | 1,083 | 1,105 | +35 | +3.3% | 42,000 |
| 2015/12/16 | 1,079 | 1,079 | 1,042 | 1,070 | +21 | +2% | 57,000 |
| 2015/12/15 | 1,059 | 1,066 | 1,049 | 1,049 | -9 | -0.9% | 41,000 |
| 2015/12/14 | 1,063 | 1,077 | 1,055 | 1,058 | -35 | -3.2% | 60,000 |
| 2015/12/11 | 1,071 | 1,100 | 1,071 | 1,093 | +21 | +2% | 104,000 |
| 2015/12/10 | 1,113 | 1,113 | 1,069 | 1,072 | -68 | -6% | 102,000 |
| 2015/12/09 | 1,146 | 1,162 | 1,138 | 1,140 | -6 | -0.5% | 47,000 |
| 2015/12/08 | 1,148 | 1,153 | 1,130 | 1,146 | +6 | +0.5% | 41,000 |
| 2015/12/07 | 1,178 | 1,178 | 1,133 | 1,140 | -8 | -0.7% | 61,000 |
| 2015/12/04 | 1,174 | 1,185 | 1,148 | 1,148 | -53 | -4.4% | 43,000 |
| 2015/12/03 | 1,184 | 1,204 | 1,183 | 1,201 | +18 | +1.5% | 62,000 |
| 2015/12/02 | 1,182 | 1,192 | 1,162 | 1,183 | +1 | +0.1% | 63,000 |
| 2015/12/01 | 1,177 | 1,191 | 1,156 | 1,182 | +19 | +1.6% | 80,000 |
| 2015/11/30 | 1,122 | 1,163 | 1,122 | 1,163 | +41 | +3.7% | 87,000 |
| 2015/11/27 | 1,186 | 1,186 | 1,118 | 1,122 | -64 | -5.4% | 129,000 |
| 2015/11/26 | 1,200 | 1,203 | 1,175 | 1,186 | -35 | -2.9% | 133,000 |
| 2015/11/25 | 1,168 | 1,225 | 1,168 | 1,221 | +53 | +4.5% | 122,000 |
| 2015/11/24 | 1,172 | 1,200 | 1,150 | 1,168 | -4 | -0.3% | 250,000 |
| 2015/11/20 | 1,145 | 1,172 | 1,141 | 1,172 | +34 | +3% | 95,000 |
| 2015/11/19 | 1,140 | 1,159 | 1,137 | 1,138 | +7 | +0.6% | 67,000 |
| 2015/11/18 | 1,094 | 1,137 | 1,077 | 1,131 | +55 | +5.1% | 138,000 |
| 2015/11/17 | 1,068 | 1,087 | 1,065 | 1,076 | +12 | +1.1% | 80,000 |
| 2015/11/16 | 1,049 | 1,070 | 1,032 | 1,064 | +15 | +1.4% | 73,000 |
| 2015/11/13 | 1,044 | 1,049 | 1,035 | 1,049 | -1 | -0.1% | 33,000 |
| 2015/11/12 | 1,048 | 1,060 | 1,048 | 1,050 | +6 | +0.6% | 72,000 |
| 2015/11/11 | 999 | 1,048 | 996 | 1,044 | +24 | +2.4% | 106,000 |
| 2015/11/10 | 1,001 | 1,036 | 996 | 1,020 | +25 | +2.5% | 111,000 |
| 2015/11/09 | 965 | 996 | 960 | 995 | +39 | +4.1% | 64,000 |
| 2015/11/06 | 950 | 966 | 946 | 956 | +8 | +0.8% | 62,000 |
| 2015/11/05 | 933 | 950 | 926 | 948 | +15 | +1.6% | 71,000 |
| 2015/11/04 | 931 | 937 | 922 | 933 | +15 | +1.6% | 52,000 |
| 2015/11/02 | 927 | 927 | 913 | 918 | -7 | -0.8% | 24,000 |
| 2015/10/30 | 918 | 929 | 918 | 925 | +15 | +1.6% | 80,000 |
2351～
2400
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
