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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,346 | 2,346 | 2,321 | 2,321 | -5 | -0.2% | 144,900 |
| 2024/03/15 | 2,330 | 2,359 | 2,326 | 2,326 | -7 | -0.3% | 145,400 |
| 2024/03/14 | 2,314 | 2,338 | 2,313 | 2,333 | +20 | +0.9% | 76,200 |
| 2024/03/13 | 2,338 | 2,347 | 2,306 | 2,313 | -26 | -1.1% | 69,400 |
| 2024/03/12 | 2,315 | 2,339 | 2,293 | 2,339 | +22 | +0.9% | 69,900 |
| 2024/03/11 | 2,332 | 2,332 | 2,301 | 2,317 | -24 | -1% | 123,900 |
| 2024/03/08 | 2,323 | 2,351 | 2,320 | 2,341 | +6 | +0.3% | 78,900 |
| 2024/03/07 | 2,358 | 2,358 | 2,332 | 2,335 | -8 | -0.3% | 62,400 |
| 2024/03/06 | 2,339 | 2,357 | 2,335 | 2,343 | -6 | -0.3% | 70,800 |
| 2024/03/05 | 2,310 | 2,349 | 2,310 | 2,349 | +32 | +1.4% | 90,800 |
| 2024/03/04 | 2,355 | 2,355 | 2,305 | 2,317 | -30 | -1.3% | 142,100 |
| 2024/03/01 | 2,357 | 2,369 | 2,337 | 2,347 | +5 | +0.2% | 104,800 |
| 2024/02/29 | 2,385 | 2,396 | 2,341 | 2,342 | -25 | -1.1% | 147,700 |
| 2024/02/28 | 2,400 | 2,406 | 2,366 | 2,367 | -35 | -1.5% | 105,800 |
| 2024/02/27 | 2,410 | 2,444 | 2,392 | 2,402 | -3 | -0.1% | 83,800 |
| 2024/02/26 | 2,410 | 2,415 | 2,393 | 2,405 | +12 | +0.5% | 59,800 |
| 2024/02/22 | 2,389 | 2,393 | 2,373 | 2,393 | +14 | +0.6% | 47,800 |
| 2024/02/21 | 2,379 | 2,379 | 2,355 | 2,379 | +15 | +0.6% | 36,500 |
| 2024/02/20 | 2,380 | 2,384 | 2,364 | 2,364 | -6 | -0.3% | 34,400 |
| 2024/02/19 | 2,356 | 2,373 | 2,353 | 2,370 | +32 | +1.4% | 41,300 |
| 2024/02/16 | 2,330 | 2,355 | 2,330 | 2,338 | +17 | +0.7% | 38,000 |
| 2024/02/15 | 2,366 | 2,366 | 2,312 | 2,321 | -24 | -1% | 62,000 |
| 2024/02/14 | 2,370 | 2,375 | 2,332 | 2,345 | -30 | -1.3% | 67,300 |
| 2024/02/13 | 2,375 | 2,378 | 2,347 | 2,375 | +15 | +0.6% | 64,700 |
| 2024/02/09 | 2,349 | 2,382 | 2,345 | 2,360 | +13 | +0.6% | 43,900 |
| 2024/02/08 | 2,369 | 2,373 | 2,311 | 2,347 | -29 | -1.2% | 80,700 |
| 2024/02/07 | 2,378 | 2,386 | 2,337 | 2,376 | -17 | -0.7% | 126,800 |
| 2024/02/06 | 2,491 | 2,535 | 2,351 | 2,393 | -96 | -3.9% | 274,200 |
| 2024/02/05 | 2,475 | 2,491 | 2,472 | 2,489 | +14 | +0.6% | 63,900 |
| 2024/02/02 | 2,468 | 2,483 | 2,447 | 2,475 | +1 | ±0% | 36,700 |
| 2024/02/01 | 2,470 | 2,486 | 2,459 | 2,474 | +7 | +0.3% | 47,600 |
| 2024/01/31 | 2,444 | 2,467 | 2,439 | 2,467 | +24 | +1% | 33,100 |
| 2024/01/30 | 2,479 | 2,487 | 2,442 | 2,443 | -28 | -1.1% | 68,500 |
| 2024/01/29 | 2,460 | 2,478 | 2,460 | 2,471 | +38 | +1.6% | 38,600 |
| 2024/01/26 | 2,472 | 2,472 | 2,429 | 2,433 | -36 | -1.5% | 50,600 |
| 2024/01/25 | 2,445 | 2,472 | 2,445 | 2,469 | +27 | +1.1% | 32,400 |
| 2024/01/24 | 2,462 | 2,462 | 2,432 | 2,442 | -20 | -0.8% | 29,300 |
| 2024/01/23 | 2,474 | 2,481 | 2,452 | 2,462 | -12 | -0.5% | 48,500 |
| 2024/01/22 | 2,440 | 2,474 | 2,432 | 2,474 | +37 | +1.5% | 40,400 |
| 2024/01/19 | 2,450 | 2,453 | 2,410 | 2,437 | +5 | +0.2% | 53,900 |
| 2024/01/18 | 2,419 | 2,440 | 2,411 | 2,432 | +12 | +0.5% | 32,400 |
| 2024/01/17 | 2,409 | 2,447 | 2,409 | 2,420 | +11 | +0.5% | 49,800 |
| 2024/01/16 | 2,465 | 2,471 | 2,409 | 2,409 | -65 | -2.6% | 53,400 |
| 2024/01/15 | 2,450 | 2,474 | 2,435 | 2,474 | +47 | +1.9% | 58,600 |
| 2024/01/12 | 2,465 | 2,470 | 2,408 | 2,427 | -38 | -1.5% | 62,500 |
| 2024/01/11 | 2,479 | 2,482 | 2,461 | 2,465 | -3 | -0.1% | 50,100 |
| 2024/01/10 | 2,456 | 2,480 | 2,455 | 2,468 | +7 | +0.3% | 54,300 |
| 2024/01/09 | 2,460 | 2,483 | 2,453 | 2,461 | +6 | +0.2% | 52,500 |
| 2024/01/05 | 2,450 | 2,463 | 2,440 | 2,455 | +5 | +0.2% | 41,900 |
| 2024/01/04 | 2,431 | 2,450 | 2,390 | 2,450 | +22 | +0.9% | 54,600 |
351～
400
件表示中 / 3767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 | 251,400円 | +0.2% | +14.6% | 3.98% | 23.20倍 | 0.62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 |
| ＪＭＨＤ | 288,700円 | +4.5% | +7.3% | 1.52% | 11.86倍 | 1.74倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 木曽路 | 248,600円 | +1.5% | +10.0% | 1.21% | 34.32倍 | 2.31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 |
| リテールＰＴ | 149,200円 | +3.0% | +5.0% | 2.68% | 11.65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 |
| オイラ大地 | 175,600円 | +5.5% | +21.9% | 0.91% | 15.25倍 | 2.00倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
