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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 977 | 987 | 968 | 976 | +4 | +0.4% | 54,000 |
| 2015/08/13 | 962 | 976 | 962 | 972 | +2 | +0.2% | 26,000 |
| 2015/08/12 | 961 | 974 | 957 | 970 | +9 | +0.9% | 50,000 |
| 2015/08/11 | 966 | 973 | 958 | 961 | +1 | +0.1% | 37,000 |
| 2015/08/10 | 958 | 963 | 951 | 960 | +7 | +0.7% | 27,000 |
| 2015/08/07 | 977 | 977 | 950 | 953 | -17 | -1.8% | 68,000 |
| 2015/08/06 | 985 | 987 | 964 | 970 | -3 | -0.3% | 68,000 |
| 2015/08/05 | 978 | 978 | 963 | 973 | -4 | -0.4% | 36,000 |
| 2015/08/04 | 985 | 987 | 975 | 977 | ±0 | ±0% | 28,000 |
| 2015/08/03 | 965 | 981 | 965 | 977 | -2 | -0.2% | 11,000 |
| 2015/07/31 | 974 | 988 | 969 | 979 | +9 | +0.9% | 33,000 |
| 2015/07/30 | 960 | 971 | 953 | 970 | +4 | +0.4% | 32,000 |
| 2015/07/29 | 968 | 978 | 966 | 966 | -8 | -0.8% | 16,000 |
| 2015/07/28 | 974 | 979 | 964 | 974 | +9 | +0.9% | 36,000 |
| 2015/07/27 | 988 | 988 | 965 | 965 | -21 | -2.1% | 35,000 |
| 2015/07/24 | 984 | 993 | 984 | 986 | -5 | -0.5% | 26,000 |
| 2015/07/23 | 986 | 991 | 984 | 991 | +5 | +0.5% | 14,000 |
| 2015/07/22 | 987 | 989 | 979 | 986 | -3 | -0.3% | 21,000 |
| 2015/07/21 | 992 | 992 | 977 | 989 | -3 | -0.3% | 18,000 |
| 2015/07/17 | 994 | 994 | 990 | 992 | +1 | +0.1% | 22,000 |
| 2015/07/16 | 993 | 994 | 991 | 991 | -1 | -0.1% | 49,000 |
| 2015/07/15 | 977 | 993 | 977 | 992 | +15 | +1.5% | 123,000 |
| 2015/07/14 | 960 | 977 | 935 | 977 | +28 | +3% | 80,000 |
| 2015/07/13 | 948 | 954 | 941 | 949 | +16 | +1.7% | 29,000 |
| 2015/07/10 | 934 | 936 | 930 | 933 | +7 | +0.8% | 72,000 |
| 2015/07/09 | 929 | 932 | 920 | 926 | -3 | -0.3% | 81,000 |
| 2015/07/08 | 935 | 936 | 929 | 929 | -8 | -0.9% | 56,000 |
| 2015/07/07 | 937 | 941 | 935 | 937 | +5 | +0.5% | 40,000 |
| 2015/07/06 | 940 | 944 | 932 | 932 | -8 | -0.9% | 31,000 |
| 2015/07/03 | 946 | 946 | 933 | 940 | -6 | -0.6% | 30,000 |
| 2015/07/02 | 945 | 949 | 939 | 946 | +5 | +0.5% | 25,000 |
| 2015/07/01 | 940 | 948 | 937 | 941 | -2 | -0.2% | 39,000 |
| 2015/06/30 | 933 | 943 | 932 | 943 | +15 | +1.6% | 46,000 |
| 2015/06/29 | 939 | 944 | 928 | 928 | -10 | -1.1% | 42,000 |
| 2015/06/26 | 936 | 939 | 935 | 938 | +3 | +0.3% | 52,000 |
| 2015/06/25 | 936 | 944 | 935 | 935 | -7 | -0.7% | 53,000 |
| 2015/06/24 | 946 | 946 | 931 | 942 | -3 | -0.3% | 84,000 |
| 2015/06/23 | 948 | 948 | 942 | 945 | +2 | +0.2% | 50,000 |
| 2015/06/22 | 933 | 943 | 933 | 943 | +7 | +0.7% | 55,000 |
| 2015/06/19 | 933 | 939 | 932 | 936 | +1 | +0.1% | 48,000 |
| 2015/06/18 | 938 | 940 | 934 | 935 | -9 | -1% | 32,000 |
| 2015/06/17 | 939 | 946 | 936 | 944 | +7 | +0.7% | 53,000 |
| 2015/06/16 | 936 | 942 | 935 | 937 | -1 | -0.1% | 35,000 |
| 2015/06/15 | 942 | 950 | 937 | 938 | -4 | -0.4% | 45,000 |
| 2015/06/12 | 952 | 952 | 939 | 942 | ±0 | ±0% | 122,000 |
| 2015/06/11 | 936 | 954 | 936 | 942 | +6 | +0.6% | 83,000 |
| 2015/06/10 | 937 | 944 | 936 | 936 | -4 | -0.4% | 70,000 |
| 2015/06/09 | 945 | 949 | 940 | 940 | -6 | -0.6% | 56,000 |
| 2015/06/08 | 954 | 954 | 942 | 946 | -4 | -0.4% | 21,000 |
| 2015/06/05 | 945 | 951 | 945 | 950 | +5 | +0.5% | 32,000 |
2451～
2500
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
