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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 988 | 992 | 988 | 990 | +9 | +0.9% | 54,000 |
| 2015/03/19 | 981 | 983 | 979 | 981 | -4 | -0.4% | 21,000 |
| 2015/03/18 | 981 | 987 | 979 | 985 | +1 | +0.1% | 31,000 |
| 2015/03/17 | 986 | 991 | 977 | 984 | +8 | +0.8% | 44,000 |
| 2015/03/16 | 977 | 977 | 972 | 976 | -1 | -0.1% | 40,000 |
| 2015/03/13 | 994 | 995 | 975 | 977 | -3 | -0.3% | 135,000 |
| 2015/03/12 | 991 | 991 | 973 | 980 | +4 | +0.4% | 95,000 |
| 2015/03/11 | 985 | 993 | 976 | 976 | -7 | -0.7% | 67,000 |
| 2015/03/10 | 999 | 999 | 980 | 983 | -10 | -1% | 34,000 |
| 2015/03/09 | 989 | 997 | 989 | 993 | +3 | +0.3% | 34,000 |
| 2015/03/06 | 983 | 999 | 983 | 990 | +7 | +0.7% | 65,000 |
| 2015/03/05 | 988 | 988 | 983 | 983 | +4 | +0.4% | 20,000 |
| 2015/03/04 | 972 | 986 | 972 | 979 | +6 | +0.6% | 41,000 |
| 2015/03/03 | 977 | 978 | 972 | 973 | ±0 | ±0% | 29,000 |
| 2015/03/02 | 973 | 974 | 970 | 973 | +8 | +0.8% | 18,000 |
| 2015/02/27 | 968 | 971 | 965 | 965 | -11 | -1.1% | 79,000 |
| 2015/02/26 | 969 | 977 | 966 | 976 | +4 | +0.4% | 31,000 |
| 2015/02/25 | 968 | 972 | 964 | 972 | +6 | +0.6% | 37,000 |
| 2015/02/24 | 978 | 984 | 966 | 966 | -11 | -1.1% | 64,000 |
| 2015/02/23 | 986 | 989 | 977 | 977 | -9 | -0.9% | 36,000 |
| 2015/02/20 | 996 | 996 | 985 | 986 | -9 | -0.9% | 25,000 |
| 2015/02/19 | 999 | 999 | 992 | 995 | +4 | +0.4% | 42,000 |
| 2015/02/18 | 990 | 999 | 986 | 991 | +13 | +1.3% | 54,000 |
| 2015/02/17 | 984 | 989 | 975 | 978 | -3 | -0.3% | 44,000 |
| 2015/02/16 | 979 | 985 | 976 | 981 | +2 | +0.2% | 25,000 |
| 2015/02/13 | 979 | 980 | 972 | 979 | ±0 | ±0% | 37,000 |
| 2015/02/12 | 978 | 985 | 972 | 979 | +16 | +1.7% | 62,000 |
| 2015/02/10 | 960 | 974 | 958 | 963 | -2 | -0.2% | 51,000 |
| 2015/02/09 | 964 | 974 | 963 | 965 | -4 | -0.4% | 24,000 |
| 2015/02/06 | 990 | 990 | 968 | 969 | -8 | -0.8% | 28,000 |
| 2015/02/05 | 988 | 988 | 974 | 977 | -11 | -1.1% | 16,000 |
| 2015/02/04 | 968 | 990 | 968 | 988 | +21 | +2.2% | 26,000 |
| 2015/02/03 | 1,002 | 1,002 | 963 | 967 | -30 | -3% | 58,000 |
| 2015/02/02 | 1,007 | 1,007 | 994 | 997 | +5 | +0.5% | 19,000 |
| 2015/01/30 | 974 | 994 | 974 | 992 | +21 | +2.2% | 28,000 |
| 2015/01/29 | 981 | 994 | 971 | 971 | -10 | -1% | 14,000 |
| 2015/01/28 | 992 | 997 | 975 | 981 | +1 | +0.1% | 38,000 |
| 2015/01/27 | 974 | 987 | 974 | 980 | +13 | +1.3% | 12,000 |
| 2015/01/26 | 961 | 970 | 961 | 967 | +6 | +0.6% | 14,000 |
| 2015/01/23 | 959 | 964 | 959 | 961 | +3 | +0.3% | 8,000 |
| 2015/01/22 | 954 | 958 | 954 | 958 | +6 | +0.6% | 9,000 |
| 2015/01/21 | 956 | 956 | 951 | 952 | -10 | -1% | 24,000 |
| 2015/01/20 | 963 | 964 | 956 | 962 | +11 | +1.2% | 9,000 |
| 2015/01/19 | 960 | 960 | 951 | 951 | +1 | +0.1% | 9,000 |
| 2015/01/16 | 966 | 975 | 949 | 950 | -16 | -1.7% | 21,000 |
| 2015/01/15 | 956 | 966 | 956 | 966 | +21 | +2.2% | 3,000 |
| 2015/01/14 | 951 | 951 | 943 | 945 | -10 | -1% | 21,000 |
| 2015/01/13 | 967 | 978 | 954 | 955 | -12 | -1.2% | 18,000 |
| 2015/01/09 | 960 | 973 | 959 | 967 | +8 | +0.8% | 29,000 |
| 2015/01/08 | 960 | 975 | 959 | 959 | -1 | -0.1% | 12,000 |
2551～
2600
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
