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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 3,680 | 3,695 | 3,655 | 3,655 | -40 | -1.1% | 12,300 |
| 2018/01/26 | 3,700 | 3,730 | 3,685 | 3,695 | -5 | -0.1% | 19,800 |
| 2018/01/25 | 3,730 | 3,735 | 3,685 | 3,700 | -85 | -2.2% | 18,300 |
| 2018/01/24 | 3,745 | 3,795 | 3,745 | 3,785 | -5 | -0.1% | 9,800 |
| 2018/01/23 | 3,735 | 3,790 | 3,715 | 3,790 | +90 | +2.4% | 16,600 |
| 2018/01/22 | 3,765 | 3,765 | 3,685 | 3,700 | -80 | -2.1% | 27,900 |
| 2018/01/19 | 3,765 | 3,825 | 3,765 | 3,780 | -5 | -0.1% | 13,700 |
| 2018/01/18 | 3,845 | 3,870 | 3,780 | 3,785 | -55 | -1.4% | 22,100 |
| 2018/01/17 | 3,880 | 3,880 | 3,830 | 3,840 | -60 | -1.5% | 19,600 |
| 2018/01/16 | 3,880 | 3,910 | 3,870 | 3,900 | -5 | -0.1% | 8,600 |
| 2018/01/15 | 3,890 | 3,950 | 3,865 | 3,905 | +25 | +0.6% | 16,100 |
| 2018/01/12 | 3,905 | 3,905 | 3,860 | 3,880 | -45 | -1.1% | 17,900 |
| 2018/01/11 | 3,965 | 3,970 | 3,880 | 3,925 | -65 | -1.6% | 20,900 |
| 2018/01/10 | 4,025 | 4,035 | 3,990 | 3,990 | -45 | -1.1% | 11,200 |
| 2018/01/09 | 4,035 | 4,045 | 3,995 | 4,035 | ±0 | ±0% | 15,300 |
| 2018/01/05 | 4,090 | 4,090 | 4,015 | 4,035 | -45 | -1.1% | 18,600 |
| 2018/01/04 | 4,030 | 4,100 | 4,030 | 4,080 | +70 | +1.7% | 17,400 |
| 2017/12/29 | 4,010 | 4,015 | 3,935 | 4,010 | ±0 | ±0% | 14,100 |
| 2017/12/28 | 4,010 | 4,040 | 4,000 | 4,010 | -5 | -0.1% | 6,600 |
| 2017/12/27 | 4,000 | 4,035 | 3,980 | 4,015 | +15 | +0.4% | 8,500 |
| 2017/12/26 | 4,010 | 4,040 | 3,985 | 4,000 | -10 | -0.2% | 15,300 |
| 2017/12/25 | 3,985 | 4,035 | 3,965 | 4,010 | +20 | +0.5% | 18,800 |
| 2017/12/22 | 4,000 | 4,005 | 3,975 | 3,990 | -25 | -0.6% | 17,400 |
| 2017/12/21 | 3,975 | 4,030 | 3,915 | 4,015 | +15 | +0.4% | 24,500 |
| 2017/12/20 | 4,040 | 4,055 | 3,995 | 4,000 | -60 | -1.5% | 17,400 |
| 2017/12/19 | 4,115 | 4,120 | 4,010 | 4,060 | -55 | -1.3% | 30,900 |
| 2017/12/18 | 4,195 | 4,195 | 4,115 | 4,115 | -45 | -1.1% | 15,700 |
| 2017/12/15 | 4,155 | 4,210 | 4,080 | 4,160 | -15 | -0.4% | 68,900 |
| 2017/12/14 | 4,120 | 4,180 | 4,110 | 4,175 | +45 | +1.1% | 18,000 |
| 2017/12/13 | 4,135 | 4,150 | 4,085 | 4,130 | -30 | -0.7% | 22,700 |
| 2017/12/12 | 4,210 | 4,210 | 4,130 | 4,160 | ±0 | ±0% | 17,600 |
| 2017/12/11 | 4,235 | 4,245 | 4,120 | 4,160 | -80 | -1.9% | 27,000 |
| 2017/12/08 | 4,185 | 4,280 | 4,135 | 4,240 | -85 | -2% | 60,100 |
| 2017/12/07 | 4,335 | 4,385 | 4,305 | 4,325 | -10 | -0.2% | 21,400 |
| 2017/12/06 | 4,460 | 4,465 | 4,330 | 4,335 | -150 | -3.3% | 30,400 |
| 2017/12/05 | 4,455 | 4,495 | 4,400 | 4,485 | -35 | -0.8% | 21,300 |
| 2017/12/04 | 4,445 | 4,615 | 4,445 | 4,520 | +70 | +1.6% | 38,800 |
| 2017/12/01 | 4,360 | 4,465 | 4,360 | 4,450 | +65 | +1.5% | 23,500 |
| 2017/11/30 | 4,380 | 4,415 | 4,355 | 4,385 | -5 | -0.1% | 28,200 |
| 2017/11/29 | 4,375 | 4,405 | 4,330 | 4,390 | +65 | +1.5% | 19,300 |
| 2017/11/28 | 4,315 | 4,365 | 4,315 | 4,325 | +10 | +0.2% | 13,600 |
| 2017/11/27 | 4,365 | 4,365 | 4,300 | 4,315 | -50 | -1.1% | 16,500 |
| 2017/11/24 | 4,345 | 4,385 | 4,340 | 4,365 | -20 | -0.5% | 22,400 |
| 2017/11/22 | 4,450 | 4,485 | 4,385 | 4,385 | -10 | -0.2% | 20,900 |
| 2017/11/21 | 4,315 | 4,420 | 4,315 | 4,395 | +55 | +1.3% | 16,400 |
| 2017/11/20 | 4,275 | 4,375 | 4,275 | 4,340 | +75 | +1.8% | 18,600 |
| 2017/11/17 | 4,425 | 4,445 | 4,250 | 4,265 | -160 | -3.6% | 39,700 |
| 2017/11/16 | 4,305 | 4,485 | 4,305 | 4,425 | +60 | +1.4% | 34,700 |
| 2017/11/15 | 4,440 | 4,565 | 4,350 | 4,365 | -75 | -1.7% | 42,500 |
| 2017/11/14 | 4,330 | 4,510 | 4,310 | 4,440 | +70 | +1.6% | 35,600 |
1851～
1900
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
