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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 4,435 | 4,435 | 4,190 | 4,190 | -250 | -5.6% | 17,000 |
| 2018/04/10 | 4,380 | 4,450 | 4,330 | 4,440 | +15 | +0.3% | 17,000 |
| 2018/04/09 | 4,225 | 4,470 | 4,225 | 4,425 | +200 | +4.7% | 40,900 |
| 2018/04/06 | 4,300 | 4,300 | 4,190 | 4,225 | -55 | -1.3% | 14,700 |
| 2018/04/05 | 4,200 | 4,295 | 4,155 | 4,280 | +115 | +2.8% | 21,800 |
| 2018/04/04 | 4,035 | 4,190 | 4,035 | 4,165 | +130 | +3.2% | 26,100 |
| 2018/04/03 | 3,850 | 4,095 | 3,845 | 4,035 | +155 | +4% | 34,200 |
| 2018/04/02 | 3,885 | 3,925 | 3,875 | 3,880 | -5 | -0.1% | 5,100 |
| 2018/03/30 | 3,995 | 3,995 | 3,880 | 3,885 | -90 | -2.3% | 14,300 |
| 2018/03/29 | 3,965 | 3,985 | 3,880 | 3,975 | +30 | +0.8% | 16,300 |
| 2018/03/28 | 3,855 | 3,965 | 3,790 | 3,945 | ±0 | ±0% | 25,400 |
| 2018/03/27 | 3,740 | 3,960 | 3,730 | 3,945 | +205 | +5.5% | 65,000 |
| 2018/03/26 | 3,610 | 3,765 | 3,610 | 3,740 | +60 | +1.6% | 42,700 |
| 2018/03/23 | 3,840 | 3,875 | 3,655 | 3,680 | -255 | -6.5% | 33,100 |
| 2018/03/22 | 3,890 | 3,985 | 3,890 | 3,935 | +40 | +1% | 14,600 |
| 2018/03/20 | 3,900 | 3,900 | 3,870 | 3,895 | -5 | -0.1% | 9,700 |
| 2018/03/19 | 3,925 | 3,960 | 3,880 | 3,900 | -50 | -1.3% | 14,600 |
| 2018/03/16 | 3,985 | 3,985 | 3,905 | 3,950 | -35 | -0.9% | 17,500 |
| 2018/03/15 | 4,005 | 4,025 | 3,970 | 3,985 | +5 | +0.1% | 14,000 |
| 2018/03/14 | 3,945 | 4,000 | 3,940 | 3,980 | ±0 | ±0% | 12,400 |
| 2018/03/13 | 3,865 | 4,000 | 3,865 | 3,980 | +135 | +3.5% | 20,500 |
| 2018/03/12 | 3,900 | 3,900 | 3,775 | 3,845 | +15 | +0.4% | 14,100 |
| 2018/03/09 | 3,875 | 3,935 | 3,810 | 3,830 | +35 | +0.9% | 29,700 |
| 2018/03/08 | 3,955 | 3,970 | 3,775 | 3,795 | -135 | -3.4% | 15,300 |
| 2018/03/07 | 3,905 | 4,045 | 3,905 | 3,930 | -40 | -1% | 22,700 |
| 2018/03/06 | 3,850 | 3,985 | 3,850 | 3,970 | +145 | +3.8% | 25,000 |
| 2018/03/05 | 3,870 | 3,935 | 3,815 | 3,825 | -50 | -1.3% | 23,500 |
| 2018/03/02 | 3,875 | 3,945 | 3,840 | 3,875 | ±0 | ±0% | 26,600 |
| 2018/03/01 | 3,860 | 3,945 | 3,825 | 3,875 | +15 | +0.4% | 37,700 |
| 2018/02/28 | 3,860 | 3,925 | 3,850 | 3,860 | +20 | +0.5% | 21,100 |
| 2018/02/27 | 3,845 | 3,860 | 3,780 | 3,840 | +20 | +0.5% | 14,100 |
| 2018/02/26 | 3,785 | 3,830 | 3,755 | 3,820 | +50 | +1.3% | 15,100 |
| 2018/02/23 | 3,820 | 3,845 | 3,745 | 3,770 | ±0 | ±0% | 14,800 |
| 2018/02/22 | 3,830 | 3,845 | 3,760 | 3,770 | -110 | -2.8% | 14,400 |
| 2018/02/21 | 3,875 | 3,930 | 3,820 | 3,880 | +70 | +1.8% | 42,000 |
| 2018/02/20 | 3,710 | 3,825 | 3,705 | 3,810 | +125 | +3.4% | 23,900 |
| 2018/02/19 | 3,730 | 3,755 | 3,660 | 3,685 | +25 | +0.7% | 22,500 |
| 2018/02/16 | 3,795 | 3,800 | 3,635 | 3,660 | -160 | -4.2% | 48,400 |
| 2018/02/15 | 3,665 | 3,840 | 3,665 | 3,820 | +205 | +5.7% | 68,100 |
| 2018/02/14 | 3,480 | 3,675 | 3,475 | 3,615 | +150 | +4.3% | 54,500 |
| 2018/02/13 | 3,415 | 3,515 | 3,320 | 3,465 | +160 | +4.8% | 40,100 |
| 2018/02/09 | 3,205 | 3,395 | 3,185 | 3,305 | +130 | +4.1% | 44,400 |
| 2018/02/08 | 3,210 | 3,275 | 3,160 | 3,175 | +35 | +1.1% | 33,600 |
| 2018/02/07 | 3,265 | 3,375 | 3,140 | 3,140 | -65 | -2% | 41,700 |
| 2018/02/06 | 3,325 | 3,385 | 3,170 | 3,205 | -260 | -7.5% | 38,200 |
| 2018/02/05 | 3,520 | 3,560 | 3,465 | 3,465 | -120 | -3.3% | 26,500 |
| 2018/02/02 | 3,605 | 3,615 | 3,560 | 3,585 | -50 | -1.4% | 13,200 |
| 2018/02/01 | 3,530 | 3,640 | 3,520 | 3,635 | +110 | +3.1% | 17,300 |
| 2018/01/31 | 3,580 | 3,600 | 3,520 | 3,525 | -60 | -1.7% | 26,400 |
| 2018/01/30 | 3,650 | 3,650 | 3,560 | 3,585 | -70 | -1.9% | 22,200 |
1801～
1850
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
